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 28, 2019	29.49	30.71	29.49	30.37	663,200	+1.05(+3.58%)
Jun 27, 2019	29.29	29.59	28.82	29.32	366,619	+0.11(+0.38%)
Jun 26, 2019	29.39	29.83	28.72	29.21	418,605	+0.03(+0.10%)
Jun 25, 2019	29.97	30.25	29.16	29.18	333,978	-0.86(-2.86%)
Jun 24, 2019	30.83	30.83	29.59	30.04	248,343	-0.69(-2.25%)
Jun 21, 2019	31.18	31.84	30.51	30.73	526,300	-0.63(-2.01%)
Jun 20, 2019	31.24	31.50	30.93	31.36	198,833	+0.42(+1.36%)
Jun 19, 2019	31.43	31.60	30.69	30.94	278,335	-0.48(-1.53%)
Jun 18, 2019	30.94	32.20	30.65	31.42	259,024	+0.67(+2.18%)
Jun 17, 2019	31.75	31.75	30.67	30.75	260,530	-1.00(-3.15%)
Jun 14, 2019	31.50	31.83	31.40	31.75	170,100	+0.05(+0.16%)
Jun 13, 2019	31.88	32.10	31.54	31.70	214,307	+0.00(+0.00%)
Jun 12, 2019	31.71	31.71	31.24	31.70	120,999	-0.04(-0.13%)
Jun 11, 2019	31.80	32.03	31.50	31.74	206,209	+0.23(+0.73%)
Jun 10, 2019	31.99	32.41	31.44	31.51	227,449	-0.31(-0.97%)
Jun 07, 2019	31.76	32.12	31.54	31.82	159,100	+0.23(+0.73%)
Jun 06, 2019	31.52	31.79	31.05	31.59	153,468	+0.07(+0.22%)
Jun 05, 2019	32.00	32.09	31.15	31.52	231,285	-0.36(-1.13%)
Jun 04, 2019	31.56	31.89	31.03	31.88	176,127	+0.78(+2.51%)

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.