Blucora Inc (NQ: BCOR )

17.09 USD -0.04 (-0.23%)
Official Closing Price Updated: 4:06 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 16.92 17.14 16.69 17.09 321,900 -0.04(-0.23%)
Jan 21, 2021 17.40 17.64 17.02 17.13 198,262 -0.19(-1.10%)
Jan 20, 2021 16.83 17.35 16.76 17.32 236,007 +0.47(+2.79%)
Jan 19, 2021 16.77 16.95 16.10 16.85 252,450 +0.25(+1.51%)
Jan 15, 2021 16.08 16.65 15.88 16.60 752,100 +0.30(+1.84%)
Jan 14, 2021 16.15 16.44 16.08 16.30 312,542 +0.22(+1.37%)
Jan 13, 2021 16.18 16.25 15.92 16.08 209,106 -0.22(-1.35%)
Jan 12, 2021 16.12 16.47 16.00 16.30 300,235 +0.17(+1.05%)
Jan 11, 2021 15.89 16.54 15.84 16.13 705,802 +0.08(+0.50%)
Jan 08, 2021 15.97 16.15 15.59 16.05 314,200 +0.28(+1.78%)
Jan 07, 2021 16.05 16.56 15.47 15.77 377,315 -0.07(-0.44%)
Jan 06, 2021 14.96 16.18 14.94 15.84 541,440 +0.88(+5.88%)
Jan 05, 2021 15.00 15.33 14.75 14.96 374,860 -0.04(-0.27%)
Jan 04, 2021 15.91 16.05 14.86 15.00 466,687 -0.91(-5.72%)
Dec 31, 2020 15.91 15.91 15.91 1,125,110 -0.13(-0.81%)
Dec 30, 2020 14.66 16.20 14.55 16.04 1,125,110 +1.38(+9.41%)
Dec 29, 2020 15.16 15.16 14.58 14.66 245,688 -0.41(-2.72%)
Dec 28, 2020 15.26 15.31 15.03 15.07 321,871 +0.01(+0.07%)
Dec 24, 2020 14.73 15.07 14.73 15.06 142,200 +0.46(+3.15%)
Dec 23, 2020 14.55 15.26 14.36 14.60 339,670 +0.25(+1.74%)
Dec 22, 2020 13.74 14.41 13.55 14.35 394,281 +0.63(+4.59%)
Dec 21, 2020 13.79 13.81 13.50 13.72 296,812 -0.16(-1.15%)
Dec 18, 2020 13.83 14.06 13.69 13.88 761,500 +0.11(+0.80%)
Dec 17, 2020 13.55 13.80 13.41 13.77 268,641 +0.20(+1.47%)
Dec 16, 2020 13.70 13.78 13.52 13.57 205,414 -0.02(-0.15%)
Dec 15, 2020 13.25 13.66 13.00 13.59 238,884 +0.45(+3.42%)
Dec 14, 2020 13.42 13.51 13.01 13.14 308,359 -0.06(-0.45%)
Dec 11, 2020 13.26 13.45 12.95 13.20 341,100 -0.28(-2.08%)
Dec 10, 2020 13.72 14.11 13.31 13.48 465,987 -0.38(-2.74%)
Dec 09, 2020 13.75 14.06 13.54 13.86 616,222 +0.27(+1.99%)
Dec 08, 2020 13.09 13.66 13.04 13.59 331,070 +0.39(+2.95%)
Dec 07, 2020 12.96 13.43 12.68 13.20 194,299 +0.13(+0.99%)
Dec 04, 2020 12.81 13.10 12.70 13.07 303,800 +0.39(+3.08%)
Dec 03, 2020 13.10 13.13 12.60 12.68 264,861 -0.42(-3.21%)
Dec 02, 2020 13.01 13.34 13.01 13.10 321,339 -0.10(-0.76%)
Dec 01, 2020 13.19 13.27 13.00 13.20 268,016 +0.16(+1.23%)
Nov 30, 2020 13.65 13.68 12.95 13.04 270,359 -0.65(-4.75%)
Nov 27, 2020 13.64 13.81 13.46 13.69 102,500 +0.07(+0.51%)
Nov 25, 2020 13.64 13.86 13.40 13.62 156,700 -0.04(-0.29%)
Nov 24, 2020 13.27 13.89 13.04 13.66 384,385 +0.61(+4.67%)
Nov 23, 2020 12.75 13.12 12.75 13.05 293,290 +0.41(+3.24%)
Nov 20, 2020 12.42 12.65 12.31 12.64 247,200 +0.09(+0.72%)
Nov 19, 2020 12.30 12.87 12.28 12.55 182,430 -0.19(-1.49%)
Nov 18, 2020 12.82 13.03 12.27 12.74 292,155 -0.08(-0.62%)
Nov 17, 2020 12.16 12.82 12.09 12.82 309,740 +0.46(+3.72%)
Nov 16, 2020 12.31 12.53 12.18 12.36 239,937 +0.35(+2.91%)
Nov 13, 2020 12.29 12.29 11.80 12.01 241,000 +0.22(+1.87%)
Nov 12, 2020 11.92 12.01 11.67 11.79 347,522 -0.26(-2.16%)
Nov 11, 2020 11.81 12.25 11.78 12.05 330,051 -0.03(-0.25%)
Nov 10, 2020 13.12 13.12 11.54 12.08 612,907 -0.62(-4.88%)
Nov 09, 2020 12.53 13.89 11.25 12.70 713,167 +1.72(+15.66%)
Nov 06, 2020 10.92 11.14 10.73 10.98 257,800 +0.10(+0.92%)
Nov 05, 2020 10.48 11.01 10.48 10.88 438,087 +0.39(+3.72%)
Nov 04, 2020 10.35 10.73 10.26 10.49 451,845 -0.04(-0.43%)
Nov 03, 2020 10.26 10.96 10.26 10.54 591,751 +0.44(+4.36%)
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.