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 (%)
Jan 31, 2022	15.67			16.22	326,888	+0.42(+2.66%)
Jan 28, 2022	15.39	15.80	15.17	15.80	337,131	+0.35(+2.27%)
Jan 27, 2022	15.47	15.88	15.28	15.45	448,585	+0.05(+0.32%)
Jan 26, 2022	15.91	16.16	15.21	15.40	490,493	-0.29(-1.85%)
Jan 25, 2022	16.00	16.04	15.52	15.69	404,307	-0.38(-2.36%)
Jan 24, 2022	15.61	16.13	15.42	16.07	499,092	+0.16(+1.01%)
Jan 21, 2022	15.99	16.25	15.84	15.91	464,118	-0.16(-1.00%)
Jan 20, 2022	16.45	16.67	16.04	16.07	389,102	-0.35(-2.13%)
Jan 19, 2022	16.91	16.98	16.31	16.42	470,156	-0.48(-2.84%)
Jan 18, 2022	16.96	16.98	16.82	16.90	253,632	-0.22(-1.29%)
Jan 14, 2022				17.12	0	+0.01(+0.06%)
Jan 13, 2022	17.33	17.39	17.02	17.11	232,356	-0.18(-1.04%)
Jan 12, 2022	17.37	17.37	16.59	17.29	257,482	+0.06(+0.35%)
Jan 11, 2022	17.07	17.29	16.97	17.23	293,215	+0.21(+1.23%)
Jan 10, 2022	16.96	17.06	16.62	17.02	217,838	+0.03(+0.18%)
Jan 07, 2022	17.24	17.30	16.93	16.99	171,970	-0.31(-1.79%)
Jan 06, 2022	17.30	17.53	17.11	17.30	241,889	+0.03(+0.17%)
Jan 05, 2022	17.81	17.88	17.23	17.27	247,724	-0.53(-2.98%)
Jan 04, 2022	17.74	17.96	17.74	17.80	213,688	+0.12(+0.68%)

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.