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 (%)
Aug 31, 2016 10.46 10.50 10.22 10.35 368,246 -0.15(-1.43%)
Aug 30, 2016 10.59 10.69 10.44 10.50 251,698 -0.06(-0.57%)
Aug 29, 2016 10.68 10.69 10.51 10.56 345,815 -0.14(-1.31%)
Aug 26, 2016 10.72 10.91 10.62 10.70 356,964 +0.05(+0.47%)
Aug 25, 2016 10.77 10.97 10.60 10.65 469,313 -0.17(-1.57%)
Aug 24, 2016 10.98 11.03 10.75 10.82 202,259 -0.15(-1.37%)
Aug 23, 2016 10.71 11.04 10.71 10.97 251,495 +0.26(+2.43%)
Aug 22, 2016 10.76 10.88 10.66 10.71 246,718 -0.09(-0.83%)
Aug 19, 2016 10.84 10.98 10.76 10.80 269,181 -0.06(-0.55%)
Aug 18, 2016 10.94 11.12 10.80 10.86 443,090 -0.12(-1.09%)
Aug 17, 2016 11.24 11.28 10.84 10.98 407,620 -0.22(-1.96%)
Aug 16, 2016 11.23 11.29 11.09 11.20 245,356 -0.10(-0.88%)
Aug 15, 2016 11.20 11.33 11.10 11.30 243,415 +0.07(+0.62%)
Aug 12, 2016 11.15 11.33 11.01 11.23 422,436 +0.00(+0.00%)
Aug 11, 2016 11.21 11.45 11.14 11.23 467,159 +0.09(+0.81%)
Aug 10, 2016 10.97 11.15 10.94 11.14 305,457 +0.17(+1.55%)
Aug 09, 2016 10.88 10.98 10.73 10.97 324,744 +0.06(+0.55%)
Aug 08, 2016 10.56 10.91 10.56 10.91 346,258 +0.30(+2.83%)
Aug 05, 2016 10.13 10.73 10.08 10.61 613,908 +0.42(+4.12%)
Aug 04, 2016 10.13 10.23 10.01 10.19 417,195 -0.01(-0.10%)
Aug 03, 2016 10.07 10.28 10.00 10.20 469,886 +0.07(+0.69%)
Aug 02, 2016 10.08 10.25 9.900 10.13 511,784 +0.06(+0.60%)
Aug 01, 2016 10.04 10.13 9.900 10.07 680,190 -0.14(-1.37%)
Jul 29, 2016 10.09 10.30 9.820 10.21 1,257,627 -0.18(-1.73%)
Jul 28, 2016 12.46 12.46 9.635 10.39 3,247,736 -2.60(-20.02%)
Jul 27, 2016 12.99 13.00 12.62 12.99 895,281 +0.08(+0.62%)
Jul 26, 2016 12.54 13.03 12.47 12.91 597,549 +0.33(+2.62%)
Jul 25, 2016 12.63 12.69 12.42 12.58 312,153 -0.01(-0.08%)
Jul 22, 2016 12.45 12.76 12.40 12.59 265,195 +0.10(+0.80%)
Jul 21, 2016 12.58 12.70 12.39 12.49 477,873 -0.16(-1.26%)
Jul 20, 2016 12.48 12.69 12.28 12.65 551,828 +0.26(+2.10%)
Jul 19, 2016 12.23 12.42 12.12 12.39 394,405 +0.07(+0.57%)
Jul 18, 2016 12.19 12.36 12.12 12.32 391,698 +0.15(+1.23%)
Jul 15, 2016 12.38 12.38 12.03 12.17 710,218 -0.12(-0.98%)
Jul 14, 2016 12.09 12.49 12.00 12.29 598,190 +0.20(+1.65%)
Jul 13, 2016 12.08 12.12 11.84 12.09 554,751 +0.15(+1.26%)
Jul 12, 2016 11.87 12.07 11.71 11.94 432,726 +0.26(+2.23%)
Jul 11, 2016 11.65 11.71 11.40 11.68 454,602 +0.19(+1.65%)
Jul 08, 2016 11.22 11.61 11.07 11.49 587,577 +0.42(+3.79%)
Jul 07, 2016 11.29 11.41 10.73 11.07 629,554 +0.02(+0.18%)
Jul 05, 2016 11.02 11.37 10.39 11.05 1,212,198 +0.35(+3.27%)
Jul 01, 2016 10.27 10.70 10.70 10.70 1,021,900 +0.34(+3.28%)
Jun 30, 2016 10.35 10.45 10.19 10.36 482,471 +0.06(+0.58%)
Jun 29, 2016 10.03 10.55 10.01 10.30 777,601 +0.39(+3.94%)
Jun 28, 2016 9.540 9.920 9.540 9.910 482,992 +0.53(+5.65%)
Jun 27, 2016 9.910 9.910 9.240 9.380 692,378 -0.63(-6.29%)
Jun 24, 2016 9.450 10.14 9.070 10.01 1,497,398 +0.06(+0.60%)
Jun 23, 2016 9.400 9.950 9.110 9.950 1,088,630 +0.65(+6.99%)
Jun 22, 2016 9.100 9.420 9.080 9.300 747,111 +0.24(+2.65%)
Jun 21, 2016 9.080 9.115 8.890 9.060 313,977 -0.02(-0.22%)
Jun 20, 2016 9.090 9.360 8.770 9.080 395,920 +0.12(+1.34%)
Jun 17, 2016 8.780 9.190 8.700 8.960 1,282,638 +0.21(+2.40%)
Jun 16, 2016 8.610 8.795 8.520 8.750 352,878 +0.06(+0.69%)
Jun 15, 2016 8.620 8.730 8.505 8.690 337,858 +0.08(+0.93%)
Jun 14, 2016 8.440 8.820 8.370 8.610 392,961 +0.16(+1.89%)
Jun 13, 2016 8.690 8.690 8.110 8.450 597,720 -0.30(-3.43%)
Jun 10, 2016 8.920 8.990 8.700 8.750 517,501 -0.22(-2.45%)
Jun 09, 2016 9.040 9.040 8.780 8.970 369,065 -0.07(-0.77%)
Jun 08, 2016 8.930 9.070 8.910 9.040 717,899 +0.09(+1.01%)
Jun 07, 2016 8.900 8.970 8.840 8.950 319,294 +0.03(+0.34%)
Jun 06, 2016 8.860 8.970 8.760 8.920 388,701 +0.08(+0.90%)
Jun 03, 2016 8.970 8.970 8.780 8.840 338,284 -0.12(-1.34%)
Jun 02, 2016 8.930 9.030 8.800 8.960 434,653 +0.00(+0.00%)
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.