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 (%)
Mar 31, 2016 4.970 5.190 4.970 5.160 1,004,233 +0.21(+4.24%)
Mar 30, 2016 4.930 5.040 4.845 4.950 558,758 +0.04(+0.81%)
Mar 29, 2016 4.760 4.950 4.690 4.910 473,443 +0.15(+3.15%)
Mar 28, 2016 4.890 4.890 4.730 4.760 472,374 -0.12(-2.46%)
Mar 24, 2016 4.940 4.880 4.880 4.880 468,600 -0.07(-1.41%)
Mar 23, 2016 5.200 5.260 4.940 4.950 526,829 -0.24(-4.62%)
Mar 22, 2016 5.350 5.615 5.080 5.190 651,919 -0.22(-4.07%)
Mar 21, 2016 5.430 5.490 5.310 5.410 517,910 +0.02(+0.37%)
Mar 18, 2016 5.300 5.560 5.300 5.390 1,711,424 +0.14(+2.67%)
Mar 17, 2016 5.300 5.420 5.120 5.250 697,863 -0.03(-0.57%)
Mar 16, 2016 5.490 5.490 5.090 5.280 721,420 -0.15(-2.76%)
Mar 15, 2016 5.740 5.780 5.220 5.430 787,168 -0.31(-5.40%)
Mar 14, 2016 5.610 5.880 5.400 5.740 723,305 +0.14(+2.50%)
Mar 11, 2016 5.580 5.680 5.420 5.600 720,750 +0.09(+1.63%)
Mar 10, 2016 5.800 5.930 5.330 5.510 505,865 -0.27(-4.67%)
Mar 09, 2016 5.760 5.910 5.580 5.780 490,872 +0.07(+1.23%)
Mar 08, 2016 6.090 6.100 5.670 5.710 659,363 -0.42(-6.85%)
Mar 07, 2016 6.050 6.200 6.000 6.130 428,365 +0.07(+1.16%)
Mar 04, 2016 6.270 6.300 6.035 6.060 699,459 -0.22(-3.50%)
Mar 03, 2016 6.260 6.420 6.160 6.280 317,862 +0.02(+0.32%)
Mar 02, 2016 6.180 6.290 6.110 6.260 337,448 +0.08(+1.29%)
Mar 01, 2016 6.190 6.210 6.030 6.180 482,720 +0.03(+0.49%)
Feb 29, 2016 6.210 6.290 6.035 6.150 446,284 -0.06(-0.97%)
Feb 26, 2016 6.280 6.380 6.105 6.210 353,528 +0.00(+0.00%)
Feb 25, 2016 6.050 6.240 5.950 6.210 261,347 +0.18(+2.99%)
Feb 24, 2016 5.960 6.370 5.820 6.030 798,874 +0.01(+0.17%)
Feb 23, 2016 6.300 6.310 5.990 6.020 587,106 -0.30(-4.75%)
Feb 22, 2016 6.290 6.390 6.200 6.320 866,347 +0.06(+0.96%)
Feb 19, 2016 6.350 6.450 6.225 6.260 450,270 -0.11(-1.73%)
Feb 18, 2016 6.330 6.460 6.140 6.370 741,677 +0.10(+1.59%)
Feb 17, 2016 6.670 6.705 6.260 6.270 901,613 -0.34(-5.14%)
Feb 16, 2016 7.110 7.110 6.360 6.610 895,386 -0.43(-6.11%)
Feb 12, 2016 7.590 7.040 7.040 7.040 1,157,800 -0.58(-7.61%)
Feb 11, 2016 7.350 7.730 7.280 7.620 436,899 +0.11(+1.46%)
Feb 10, 2016 7.590 8.050 7.460 7.510 363,477 -0.04(-0.53%)
Feb 09, 2016 7.470 7.800 7.310 7.550 758,734 -0.03(-0.40%)
Feb 08, 2016 7.970 7.970 7.500 7.580 382,403 -0.50(-6.19%)
Feb 05, 2016 8.510 8.510 8.080 8.080 339,862 -0.47(-5.50%)
Feb 04, 2016 8.500 8.820 8.480 8.550 249,405 +0.05(+0.59%)
Feb 03, 2016 8.370 8.540 8.180 8.500 425,610 +0.13(+1.55%)
Feb 02, 2016 8.620 8.710 8.270 8.370 290,003 -0.34(-3.90%)
Feb 01, 2016 8.530 8.830 8.470 8.710 317,779 +0.08(+0.93%)
Jan 29, 2016 8.510 8.740 8.328 8.630 444,287 +0.18(+2.13%)
Jan 28, 2016 8.420 8.680 8.300 8.450 190,454 +0.11(+1.32%)
Jan 27, 2016 8.430 8.540 8.280 8.340 291,591 -0.13(-1.53%)
Jan 26, 2016 8.370 8.635 7.869 8.470 236,895 +0.12(+1.44%)
Jan 25, 2016 8.600 8.670 8.350 8.350 309,104 -0.28(-3.24%)
Jan 22, 2016 8.420 8.805 8.420 8.630 270,135 +0.32(+3.85%)
Jan 21, 2016 8.210 8.570 8.100 8.310 234,274 +0.10(+1.22%)
Jan 20, 2016 8.090 8.260 7.760 8.210 480,342 +0.04(+0.49%)
Jan 19, 2016 8.310 8.400 8.020 8.170 323,307 -0.08(-0.97%)
Jan 15, 2016 8.300 8.250 8.250 8.250 512,500 -0.30(-3.51%)
Jan 14, 2016 8.500 8.670 8.260 8.550 276,033 +0.12(+1.42%)
Jan 13, 2016 8.870 8.940 8.345 8.430 363,681 -0.39(-4.42%)
Jan 12, 2016 9.090 9.150 8.447 8.820 422,407 -0.19(-2.11%)
Jan 11, 2016 8.700 9.210 8.590 9.010 360,479 +0.33(+3.80%)
Jan 08, 2016 9.400 9.484 8.630 8.680 561,364 -0.68(-7.26%)
Jan 07, 2016 9.780 9.820 9.330 9.360 578,554 -0.62(-6.21%)
Jan 06, 2016 9.510 10.11 9.490 9.980 425,935 +0.33(+3.42%)
Jan 05, 2016 9.850 9.980 9.570 9.650 247,241 -0.16(-1.63%)
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.