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, 2020	11.92	12.21	11.62	12.15	371,600	+0.10(+0.79%)
May 28, 2020	12.81	12.92	12.05	12.05	421,288	-0.54(-4.25%)
May 27, 2020	11.98	12.77	11.92	12.59	853,526	+1.00(+8.63%)
May 26, 2020	11.71	11.95	11.55	11.59	388,734	+0.34(+3.02%)
May 22, 2020	11.30	11.30	10.85	11.25	345,300	-0.05(-0.44%)
May 21, 2020	11.31	11.41	11.07	11.30	363,452	-0.02(-0.18%)
May 20, 2020	11.20	11.48	11.01	11.32	427,627	+0.33(+3.00%)
May 19, 2020	11.61	11.66	10.96	10.99	419,239	-0.71(-6.07%)
May 18, 2020	11.36	11.99	11.09	11.70	745,487	+0.88(+8.08%)
May 15, 2020	11.00	11.07	10.60	10.82	463,000	-0.26(-2.30%)
May 14, 2020	10.90	11.16	10.27	11.08	515,284	-0.10(-0.89%)
May 13, 2020	11.12	11.38	10.70	11.18	653,343	-0.17(-1.50%)
May 12, 2020	12.35	12.38	11.32	11.35	473,755	-0.94(-7.65%)
May 11, 2020	12.72	12.72	11.92	12.29	496,884	-0.63(-4.88%)
May 08, 2020	12.91	13.17	12.61	12.92	421,400	+0.23(+1.81%)
May 07, 2020	11.57	13.33	11.56	12.69	611,087	+1.17(+10.16%)
May 06, 2020	14.00	14.77	11.22	11.52	770,246	-2.46(-17.60%)
May 05, 2020	13.96	14.31	13.80	13.98	428,904	+0.22(+1.60%)
May 04, 2020	14.08	14.08	13.36	13.76	545,524	-0.44(-3.10%)

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.