Indicators

Blucora Inc (NQ: BCOR )

27.19 UNCHANGED

Last Price Updated: 4:00 PM EST, Jan 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.65	18.91	18.48	18.87	300,768	+0.34(+1.83%)
Jun 27, 2014	18.66	18.94	18.37	18.53	1,284,296	-0.23(-1.23%)
Jun 26, 2014	19.05	19.05	18.59	18.76	179,952	-0.20(-1.05%)
Jun 25, 2014	18.42	19.00	18.31	18.96	458,744	+0.45(+2.43%)
Jun 24, 2014	18.52	18.87	18.42	18.51	250,807	+0.00(+0.00%)
Jun 23, 2014	18.57	18.57	18.35	18.51	317,407	+0.02(+0.11%)
Jun 20, 2014	18.92	18.92	18.35	18.49	595,302	-0.36(-1.91%)
Jun 19, 2014	19.06	19.20	18.69	18.85	297,047	-0.15(-0.79%)
Jun 18, 2014	18.92	19.03	18.57	19.00	335,841	+0.12(+0.64%)
Jun 17, 2014	19.09	19.19	18.75	18.88	598,582	-0.28(-1.46%)
Jun 16, 2014	18.90	19.35	18.82	19.16	516,067	+0.20(+1.05%)
Jun 13, 2014	19.19	19.32	18.92	18.96	191,253	-0.11(-0.58%)
Jun 12, 2014	18.93	19.15	18.70	19.07	561,283	+0.09(+0.47%)
Jun 11, 2014	19.07	19.10	18.86	18.98	270,231	-0.22(-1.15%)
Jun 10, 2014	19.37	19.49	18.90	19.20	592,723	-0.01(-0.05%)
Jun 06, 2014	19.06	19.42	19.00	19.21	467,483	+0.28(+1.48%)
Jun 05, 2014	18.72	19.03	18.50	18.93	322,140	+0.20(+1.07%)
Jun 04, 2014	18.65	18.99	18.60	18.73	355,565	+0.06(+0.32%)
Jun 03, 2014	18.69	18.97	18.50	18.67	790,225	-0.12(-0.64%)

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.