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 (%)
May 28, 2021	17.16	17.39	16.95	17.34	286,362	+0.32(+1.88%)
May 27, 2021	16.94	17.09	16.76	17.02	332,868	+0.24(+1.43%)
May 26, 2021	16.58	16.96	16.50	16.78	284,088	+0.25(+1.51%)
May 25, 2021	16.64	16.79	16.45	16.53	308,980	+0.00(+0.00%)
May 24, 2021	16.36	16.61	16.11	16.53	166,912	+0.16(+0.98%)
May 21, 2021	16.42	16.48	16.23	16.37	183,029	+0.11(+0.68%)
May 20, 2021	15.84	16.37	15.77	16.26	266,565	+0.23(+1.43%)
May 19, 2021	15.75	16.10	15.55	16.03	215,929	+0.06(+0.38%)
May 18, 2021	16.12	16.25	15.93	15.97	214,528	-0.25(-1.54%)
May 17, 2021	16.05	16.23	15.86	16.22	323,049	+0.05(+0.31%)
May 14, 2021	15.82	16.20	15.76	16.17	217,551	+0.51(+3.26%)
May 13, 2021	15.19	15.88	15.19	15.66	292,296	+0.48(+3.16%)
May 12, 2021	15.24	15.70	15.07	15.18	294,613	-0.10(-0.65%)
May 11, 2021	15.27	15.37	14.88	15.28	218,369	-0.21(-1.36%)
May 10, 2021	15.60	15.95	15.47	15.49	379,067	-0.05(-0.32%)
May 07, 2021	15.01	15.63	14.81	15.54	308,990	+0.39(+2.57%)
May 06, 2021	15.43	15.50	14.64	15.15	297,483	-0.11(-0.72%)
May 05, 2021	14.70	15.39	14.48	15.26	447,648	+0.75(+5.17%)
May 04, 2021	14.67	14.84	14.33	14.51	318,363	-0.32(-2.16%)

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.