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 (%)
Oct 31, 2012	17.41	17.56	17.16	17.55	226,258	+0.14(+0.81%)
Oct 26, 2012	17.46	17.41	17.41	17.41	130,000	-0.09(-0.51%)
Oct 25, 2012	17.56	17.67	17.27	17.50	168,775	+0.02(+0.11%)
Oct 24, 2012	17.46	17.70	17.36	17.48	231,050	-0.10(-0.57%)
Oct 23, 2012	17.35	17.71	17.19	17.58	178,548	+0.30(+1.74%)
Oct 19, 2012	17.50	17.60	17.14	17.28	286,749	-0.40(-2.26%)
Oct 18, 2012	18.04	18.33	17.39	17.68	421,863	-0.43(-2.37%)
Oct 17, 2012	18.23	18.25	17.88	18.11	365,283	-0.06(-0.33%)
Oct 16, 2012	17.91	18.29	17.87	18.17	244,329	+0.33(+1.85%)
Oct 15, 2012	17.65	17.99	17.55	17.84	206,547	+0.20(+1.13%)
Oct 12, 2012	17.82	17.91	17.60	17.64	127,034	-0.22(-1.23%)
Oct 11, 2012	17.22	17.92	17.20	17.86	250,224	+0.78(+4.57%)
Oct 10, 2012	17.32	17.32	16.84	17.08	366,721	-0.16(-0.93%)
Oct 09, 2012	18.00	18.17	17.17	17.24	262,897	-0.69(-3.85%)
Oct 08, 2012	17.72	18.10	17.61	17.93	290,704	+0.23(+1.30%)
Oct 05, 2012	18.32	18.49	17.66	17.70	237,097	-0.54(-2.96%)
Oct 04, 2012	18.26	18.57	18.05	18.24	272,865	+0.10(+0.55%)
Oct 03, 2012	18.30	18.30	17.96	18.14	322,259	-0.09(-0.49%)
Oct 02, 2012	18.36	18.63	18.10	18.23	375,497	+0.03(+0.16%)

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.