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 29, 2016	8.510	8.740	8.328	8.630	444,287	+0.18(+2.13%)
Jan 28, 2016	8.420	8.680	8.300	8.450	190,454	+0.11(+1.32%)
Jan 27, 2016	8.430	8.540	8.280	8.340	291,591	-0.13(-1.53%)
Jan 26, 2016	8.370	8.635	7.869	8.470	236,895	+0.12(+1.44%)
Jan 25, 2016	8.600	8.670	8.350	8.350	309,104	-0.28(-3.24%)
Jan 22, 2016	8.420	8.805	8.420	8.630	270,135	+0.32(+3.85%)
Jan 21, 2016	8.210	8.570	8.100	8.310	234,274	+0.10(+1.22%)
Jan 20, 2016	8.090	8.260	7.760	8.210	480,342	+0.04(+0.49%)
Jan 19, 2016	8.310	8.400	8.020	8.170	323,307	-0.08(-0.97%)
Jan 15, 2016	8.300	8.250	8.250	8.250	512,500	-0.30(-3.51%)
Jan 14, 2016	8.500	8.670	8.260	8.550	276,033	+0.12(+1.42%)
Jan 13, 2016	8.870	8.940	8.345	8.430	363,681	-0.39(-4.42%)
Jan 12, 2016	9.090	9.150	8.447	8.820	422,407	-0.19(-2.11%)
Jan 11, 2016	8.700	9.210	8.590	9.010	360,479	+0.33(+3.80%)
Jan 08, 2016	9.400	9.484	8.630	8.680	561,364	-0.68(-7.26%)
Jan 07, 2016	9.780	9.820	9.330	9.360	578,554	-0.62(-6.21%)
Jan 06, 2016	9.510	10.11	9.490	9.980	425,935	+0.33(+3.42%)
Jan 05, 2016	9.850	9.980	9.570	9.650	247,241	-0.16(-1.63%)

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.