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 29, 2015	15.98	15.98	15.72	15.86	228,632	-0.15(-0.94%)
May 28, 2015	16.07	16.19	15.87	16.01	168,800	-0.11(-0.68%)
May 27, 2015	15.99	16.13	15.87	16.12	191,370	+0.12(+0.75%)
May 26, 2015	16.04	16.10	15.80	16.00	260,538	-0.10(-0.62%)
May 22, 2015	16.10	16.10	16.10	16.10	168,500	-0.05(-0.31%)
May 21, 2015	16.03	16.30	16.00	16.15	308,754	+0.13(+0.81%)
May 20, 2015	16.05	16.09	15.84	16.02	283,354	+0.01(+0.06%)
May 19, 2015	16.18	16.29	15.97	16.01	236,108	-0.25(-1.54%)
May 18, 2015	16.20	16.34	16.10	16.26	263,340	+0.06(+0.37%)
May 15, 2015	16.27	16.42	16.15	16.20	287,123	-0.08(-0.49%)
May 14, 2015	16.14	16.43	16.14	16.28	354,810	+0.13(+0.80%)
May 13, 2015	16.21	16.28	16.02	16.15	452,572	-0.05(-0.34%)
May 12, 2015	16.19	16.36	16.04	16.20	366,236	-0.07(-0.40%)
May 11, 2015	16.20	16.49	16.08	16.27	370,426	+0.05(+0.31%)
May 08, 2015	16.27	16.41	16.05	16.22	425,072	-0.08(-0.49%)
May 07, 2015	15.73	16.34	15.71	16.30	746,636	+0.30(+1.88%)
May 06, 2015	16.17	16.38	15.84	16.00	766,919	-0.07(-0.44%)
May 05, 2015	15.71	16.09	15.71	16.07	813,456	+0.31(+1.97%)
May 04, 2015	15.61	16.00	15.47	15.76	807,441	+0.21(+1.35%)

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.