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 (%)
Sep 30, 2019	22.07	22.22	21.08	21.64	392,064	-0.43(-1.95%)
Sep 27, 2019	22.06	22.58	22.00	22.07	502,400	+0.18(+0.82%)
Sep 26, 2019	21.81	22.00	21.58	21.89	354,174	+0.01(+0.05%)
Sep 25, 2019	21.19	21.95	21.12	21.88	422,382	+0.69(+3.26%)
Sep 24, 2019	21.69	22.08	20.77	21.19	403,290	-0.57(-2.62%)
Sep 23, 2019	21.35	22.12	21.27	21.76	468,060	+0.21(+0.97%)
Sep 20, 2019	20.74	23.33	20.72	21.55	3,769,600	+0.74(+3.56%)
Sep 19, 2019	22.12	22.32	20.72	20.81	693,292	-1.41(-6.35%)
Sep 18, 2019	21.82	22.36	21.18	22.22	783,452	+0.41(+1.88%)
Sep 17, 2019	21.91	22.07	21.15	21.81	1,045,579	-0.20(-0.91%)
Sep 16, 2019	24.75	24.75	21.75	22.01	1,283,341	-3.23(-12.80%)
Sep 13, 2019	24.78	25.40	24.78	25.24	302,800	+0.74(+3.02%)
Sep 12, 2019	23.83	24.58	23.50	24.50	328,636	+0.55(+2.30%)
Sep 11, 2019	23.30	23.99	22.80	23.95	253,511	+0.61(+2.61%)
Sep 10, 2019	22.57	23.41	22.41	23.34	260,516	+0.68(+3.00%)
Sep 09, 2019	22.26	22.75	22.15	22.66	176,662	+0.46(+2.07%)
Sep 06, 2019	22.14	22.53	21.72	22.20	280,500	-0.03(-0.13%)
Sep 05, 2019	21.75	22.51	21.49	22.23	438,534	+0.86(+4.02%)
Sep 04, 2019	22.58	22.63	21.30	21.37	396,938	-1.03(-4.60%)

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.