Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blucora Inc (NQ: BCOR )

27.19 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 10.27 10.47 9.880 9.950 445,400 -0.33(-3.21%)
Oct 29, 2020 10.55 10.88 10.09 10.28 288,131 -0.52(-4.81%)
Oct 28, 2020 10.77 10.82 10.39 10.80 586,204 -0.20(-1.82%)
Oct 27, 2020 10.76 11.16 10.76 11.00 308,762 -0.11(-0.99%)
Oct 26, 2020 10.74 11.14 10.74 11.11 272,971 +0.01(+0.09%)
Oct 23, 2020 11.05 11.19 10.93 11.10 227,800 +0.16(+1.46%)
Oct 22, 2020 10.61 10.98 10.50 10.94 280,969 +0.34(+3.21%)
Oct 21, 2020 10.77 10.80 10.49 10.60 179,698 -0.16(-1.49%)
Oct 20, 2020 10.58 10.84 10.58 10.76 227,247 +0.26(+2.48%)
Oct 19, 2020 10.35 10.67 10.25 10.50 261,406 +0.15(+1.45%)
Oct 16, 2020 10.36 10.57 10.24 10.35 181,400 -0.06(-0.58%)
Oct 15, 2020 10.17 10.45 10.14 10.41 168,529 +0.10(+0.97%)
Oct 14, 2020 10.36 10.47 10.29 10.31 155,778 -0.07(-0.67%)
Oct 13, 2020 10.45 10.46 10.27 10.38 160,424 -0.15(-1.42%)
Oct 12, 2020 10.87 10.87 10.51 10.53 303,060 -0.30(-2.77%)
Oct 09, 2020 11.03 11.15 10.77 10.83 202,000 -0.08(-0.73%)
Oct 08, 2020 10.55 11.00 10.55 10.91 274,597 +0.50(+4.80%)
Oct 07, 2020 10.12 10.46 10.12 10.41 303,845 +0.30(+2.97%)
Oct 06, 2020 10.19 10.39 9.910 10.11 677,121 +0.04(+0.40%)
Oct 05, 2020 9.700 10.09 9.700 10.07 354,686 +0.38(+3.92%)
Oct 02, 2020 9.230 9.760 9.150 9.690 349,200 +0.22(+2.32%)
Oct 01, 2020 9.420 9.510 9.170 9.470 319,249 +0.05(+0.53%)
Sep 30, 2020 9.400 9.710 9.321 9.420 468,929 +0.10(+1.07%)
Sep 29, 2020 9.030 9.400 9.020 9.320 451,035 +0.24(+2.64%)
Sep 28, 2020 8.970 9.270 8.970 9.080 330,491 +0.26(+2.95%)
Sep 25, 2020 8.640 8.930 8.370 8.820 250,900 +0.00(+0.00%)
Sep 24, 2020 8.930 8.990 8.670 8.820 197,383 -0.16(-1.78%)
Sep 23, 2020 9.130 9.440 8.960 8.980 267,341 -0.18(-1.97%)
Sep 22, 2020 9.120 9.325 8.870 9.160 450,318 +0.12(+1.33%)
Sep 21, 2020 8.950 9.160 8.690 9.040 433,932 +0.04(+0.50%)
Sep 18, 2020 9.340 9.490 8.900 8.995 841,500 -0.35(-3.69%)
Sep 17, 2020 9.430 9.495 9.160 9.340 352,664 -0.29(-3.01%)
Sep 16, 2020 9.510 9.840 9.270 9.630 324,532 +0.15(+1.58%)
Sep 15, 2020 9.920 10.21 9.475 9.480 273,909 -0.39(-3.95%)
Sep 14, 2020 10.07 10.10 9.790 9.870 244,527 -0.13(-1.30%)
Sep 11, 2020 10.06 10.12 9.880 10.00 303,800 -0.10(-0.99%)
Sep 10, 2020 10.70 10.89 10.08 10.10 289,842 -0.49(-4.63%)
Sep 09, 2020 10.79 10.99 10.33 10.59 312,901 -0.13(-1.21%)
Sep 08, 2020 11.18 11.66 10.71 10.72 481,053 -1.13(-9.54%)
Sep 04, 2020 12.44 12.44 11.67 11.85 271,800 -0.36(-2.95%)
Sep 03, 2020 12.09 12.41 12.09 12.21 440,424 +0.10(+0.83%)
Sep 02, 2020 11.69 12.14 11.54 12.11 389,952 +0.40(+3.42%)
Sep 01, 2020 11.90 11.90 11.59 11.71 357,171 -0.22(-1.84%)
Aug 31, 2020 11.94 12.03 11.66 11.93 486,158 -0.05(-0.42%)
Aug 28, 2020 12.06 12.17 11.78 11.98 355,800 -0.06(-0.50%)
Aug 27, 2020 12.01 12.31 11.96 12.04 265,418 +0.11(+0.92%)
Aug 26, 2020 11.99 12.01 11.78 11.93 326,322 -0.10(-0.83%)
Aug 25, 2020 12.11 12.24 11.67 12.03 355,907 -0.02(-0.17%)
Aug 24, 2020 11.82 12.07 11.58 12.05 256,112 +0.28(+2.38%)
Aug 21, 2020 11.68 11.84 11.49 11.77 250,400 -0.02(-0.17%)
Aug 20, 2020 11.70 12.01 11.54 11.79 309,359 -0.12(-1.01%)
Aug 19, 2020 11.59 11.98 11.35 11.91 421,934 +0.31(+2.67%)
Aug 18, 2020 11.67 11.92 11.54 11.60 280,143 -0.12(-1.02%)
Aug 17, 2020 11.84 12.08 11.53 11.72 413,637 -0.12(-1.01%)
Aug 14, 2020 11.57 11.98 11.34 11.84 364,000 +0.28(+2.42%)
Aug 13, 2020 11.93 12.48 11.52 11.56 421,382 -0.14(-1.20%)
Aug 12, 2020 11.68 12.01 11.35 11.70 548,348 +0.47(+4.19%)
Aug 11, 2020 10.78 11.60 10.78 11.23 597,084 +0.54(+5.05%)
Aug 10, 2020 10.79 11.13 10.57 10.69 366,050 -0.08(-0.74%)
Aug 07, 2020 10.28 10.84 10.11 10.77 399,800 +0.37(+3.56%)
Aug 06, 2020 10.14 11.49 10.14 10.40 1,154,200 +0.20(+1.96%)
Aug 05, 2020 11.01 11.48 9.620 10.20 1,554,152 -1.75(-14.64%)
Aug 04, 2020 11.98 12.13 11.81 11.95 367,027 -0.07(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.