Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blucora Inc (NQ: BCOR )

27.19 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.90 14.96 14.73 14.86 373,691 -0.01(-0.07%)
Jan 30, 2013 15.09 15.16 14.79 14.87 598,883 -0.26(-1.72%)
Jan 29, 2013 14.91 15.15 14.85 15.13 523,743 +0.21(+1.41%)
Jan 28, 2013 14.74 14.97 14.59 14.92 588,343 +0.27(+1.84%)
Jan 25, 2013 14.76 14.76 14.50 14.65 776,564 +0.02(+0.14%)
Jan 24, 2013 14.90 14.93 14.52 14.63 920,462 -0.31(-2.07%)
Jan 23, 2013 15.57 15.65 14.85 14.94 773,269 -0.59(-3.80%)
Jan 22, 2013 15.48 15.60 15.38 15.53 327,581 +0.13(+0.84%)
Jan 18, 2013 15.65 15.75 15.38 15.40 271,677 -0.25(-1.60%)
Jan 17, 2013 15.65 15.90 15.62 15.65 152,811 +0.11(+0.71%)
Jan 16, 2013 15.67 16.00 15.48 15.54 392,679 -0.22(-1.40%)
Jan 15, 2013 15.77 16.01 15.56 15.76 221,364 -0.14(-0.88%)
Jan 14, 2013 16.00 16.19 15.81 15.90 195,106 -0.16(-1.00%)
Jan 11, 2013 16.16 16.20 15.92 16.06 265,019 -0.05(-0.31%)
Jan 10, 2013 16.36 16.39 15.95 16.11 297,955 -0.20(-1.23%)
Jan 09, 2013 16.15 16.49 16.01 16.31 644,070 +0.11(+0.68%)
Jan 08, 2013 15.98 16.22 15.74 16.20 585,177 +0.24(+1.50%)
Jan 07, 2013 15.72 16.04 15.72 15.96 551,654 +0.07(+0.44%)
Jan 04, 2013 15.91 16.02 15.56 15.89 269,897 +0.10(+0.63%)
Jan 03, 2013 16.12 16.15 15.71 15.79 253,938 -0.35(-2.17%)
Jan 02, 2013 16.07 16.40 15.72 16.14 385,165 +0.42(+2.67%)
Dec 31, 2012 15.32 15.78 15.32 15.72 194,865 +0.38(+2.48%)
Dec 28, 2012 15.26 15.58 15.26 15.34 105,732 -0.01(-0.07%)
Dec 27, 2012 15.24 15.42 15.05 15.35 201,336 +0.09(+0.59%)
Dec 26, 2012 15.50 15.51 15.08 15.26 443,832 -0.24(-1.55%)
Dec 24, 2012 15.46 15.61 15.34 15.50 147,366 +0.06(+0.39%)
Dec 21, 2012 15.26 15.49 15.02 15.44 649,094 +0.01(+0.06%)
Dec 20, 2012 15.24 15.49 15.09 15.43 330,598 +0.17(+1.11%)
Dec 19, 2012 15.17 15.37 15.11 15.26 293,017 +0.06(+0.39%)
Dec 18, 2012 15.10 15.26 15.00 15.20 283,389 +0.15(+1.00%)
Dec 17, 2012 14.76 15.07 14.72 15.05 136,535 +0.39(+2.66%)
Dec 14, 2012 14.27 14.81 14.27 14.66 141,411 +0.33(+2.30%)
Dec 13, 2012 14.57 14.57 14.19 14.33 80,844 -0.20(-1.38%)
Dec 12, 2012 14.35 14.85 14.32 14.53 169,822 +0.23(+1.61%)
Dec 11, 2012 14.18 14.35 14.12 14.30 140,368 +0.21(+1.49%)
Dec 10, 2012 14.25 14.42 14.05 14.09 260,885 -0.06(-0.42%)
Dec 07, 2012 14.20 14.43 14.06 14.15 173,372 +0.03(+0.21%)
Dec 06, 2012 14.26 14.53 14.07 14.12 423,146 -0.19(-1.33%)
Dec 05, 2012 14.64 14.64 14.17 14.31 283,576 -0.29(-1.98%)
Dec 04, 2012 14.79 14.83 14.42 14.60 286,448 -0.15(-1.02%)
Nov 30, 2012 14.78 14.78 14.57 14.75 210,986 +0.04(+0.27%)
Nov 29, 2012 14.69 14.88 14.55 14.71 157,407 +0.15(+1.03%)
Nov 28, 2012 14.42 14.62 14.12 14.56 233,820 +0.06(+0.41%)
Nov 27, 2012 14.82 14.89 14.47 14.50 169,018 -0.41(-2.75%)
Nov 26, 2012 14.87 14.93 14.73 14.91 146,693 +0.00(+0.00%)
Nov 23, 2012 14.80 15.00 14.80 14.91 69,584 +0.17(+1.15%)
Nov 21, 2012 14.87 14.87 14.53 14.74 294,900 -0.08(-0.54%)
Nov 20, 2012 15.16 15.28 14.75 14.82 241,266 -0.37(-2.44%)
Nov 19, 2012 15.19 15.33 15.06 15.19 321,914 +0.17(+1.13%)
Nov 16, 2012 15.00 15.11 14.73 15.02 491,293 +0.01(+0.07%)
Nov 15, 2012 14.94 15.13 14.75 15.01 295,747 +0.03(+0.20%)
Nov 14, 2012 15.36 15.36 14.95 14.98 342,421 -0.37(-2.41%)
Nov 13, 2012 15.08 15.50 15.06 15.35 300,850 +0.07(+0.46%)
Nov 12, 2012 15.27 15.48 15.12 15.28 315,035 +0.11(+0.73%)
Nov 09, 2012 15.38 15.50 15.14 15.17 222,202 -0.33(-2.13%)
Nov 08, 2012 15.40 15.61 15.05 15.50 367,740 -0.05(-0.32%)
Nov 07, 2012 15.66 15.70 15.30 15.55 455,611 -0.32(-2.02%)
Nov 06, 2012 15.14 15.90 15.01 15.87 826,732 +0.81(+5.38%)
Nov 05, 2012 14.92 15.14 14.34 15.06 557,450 +0.16(+1.07%)
Nov 02, 2012 17.90 17.90 14.19 14.90 1,646,594 -3.03(-16.90%)
Nov 01, 2012 17.60 17.94 17.26 17.93 279,810 +0.38(+2.15%)
Oct 31, 2012 17.41 17.56 17.16 17.55 226,258 +0.14(+0.81%)
Oct 26, 2012 17.46 17.41 17.41 17.41 130,000 -0.09(-0.51%)
Oct 25, 2012 17.56 17.67 17.27 17.50 168,775 +0.02(+0.11%)
Oct 24, 2012 17.46 17.70 17.36 17.48 231,050 -0.10(-0.57%)
Oct 23, 2012 17.35 17.71 17.19 17.58 178,548 +0.30(+1.74%)
Oct 19, 2012 17.50 17.60 17.14 17.28 286,749 -0.40(-2.26%)
Oct 18, 2012 18.04 18.33 17.39 17.68 421,863 -0.43(-2.37%)
Oct 17, 2012 18.23 18.25 17.88 18.11 365,283 -0.06(-0.33%)
Oct 16, 2012 17.91 18.29 17.87 18.17 244,329 +0.33(+1.85%)
Oct 15, 2012 17.65 17.99 17.55 17.84 206,547 +0.20(+1.13%)
Oct 12, 2012 17.82 17.91 17.60 17.64 127,034 -0.22(-1.23%)
Oct 11, 2012 17.22 17.92 17.20 17.86 250,224 +0.78(+4.57%)
Oct 10, 2012 17.32 17.32 16.84 17.08 366,721 -0.16(-0.93%)
Oct 09, 2012 18.00 18.17 17.17 17.24 262,897 -0.69(-3.85%)
Oct 08, 2012 17.72 18.10 17.61 17.93 290,704 +0.23(+1.30%)
Oct 05, 2012 18.32 18.49 17.66 17.70 237,097 -0.54(-2.96%)
Oct 04, 2012 18.26 18.57 18.05 18.24 272,865 +0.10(+0.55%)
Oct 03, 2012 18.30 18.30 17.96 18.14 322,259 -0.09(-0.49%)
Oct 02, 2012 18.36 18.63 18.10 18.23 375,497 +0.03(+0.16%)
Oct 01, 2012 17.95 18.30 17.95 18.20 550,644 +0.39(+2.19%)
Sep 28, 2012 17.65 17.94 17.65 17.81 165,827 +0.05(+0.28%)
Sep 27, 2012 17.58 17.80 17.39 17.76 246,362 +0.22(+1.25%)
Sep 26, 2012 17.57 17.83 17.24 17.54 300,633 -0.03(-0.17%)
Sep 25, 2012 18.31 18.46 17.50 17.57 366,255 -0.68(-3.73%)
Sep 24, 2012 17.96 18.31 17.56 18.25 379,717 +0.31(+1.73%)
Sep 21, 2012 17.80 18.43 17.74 17.94 572,631 +0.51(+2.93%)
Sep 20, 2012 17.38 17.58 17.25 17.43 130,625 -0.09(-0.51%)
Sep 19, 2012 17.52 17.71 17.38 17.52 222,823 +0.00(+0.00%)
Sep 18, 2012 17.75 17.75 17.32 17.52 186,930 -0.30(-1.68%)
Sep 17, 2012 17.71 17.85 17.12 17.82 432,121 +0.12(+0.68%)
Sep 14, 2012 17.34 17.85 17.34 17.70 995,299 +0.62(+3.63%)
Sep 13, 2012 16.03 17.21 15.94 17.08 540,918 +1.04(+6.48%)
Sep 12, 2012 16.00 16.14 15.71 16.04 179,330 +0.12(+0.75%)
Sep 11, 2012 15.99 16.36 15.80 15.92 172,430 -0.14(-0.87%)
Sep 10, 2012 16.05 16.50 15.93 16.06 415,164 -0.01(-0.06%)
Sep 07, 2012 16.12 16.12 15.87 16.07 178,813 +0.17(+1.07%)
Sep 06, 2012 16.02 16.26 15.82 15.90 307,670 +0.00(+0.00%)
Sep 05, 2012 16.13 16.13 15.82 15.90 393,385 +0.06(+0.38%)
Sep 04, 2012 15.72 16.08 15.45 15.84 319,983 +0.43(+2.79%)
Aug 31, 2012 15.44 15.51 15.10 15.41 165,878 +0.10(+0.65%)
Aug 30, 2012 15.44 15.61 15.22 15.31 135,528 -0.28(-1.80%)
Aug 29, 2012 15.50 15.70 15.45 15.59 165,763 -0.12(-0.76%)
Aug 27, 2012 15.75 16.16 15.50 15.71 224,137 +0.05(+0.32%)
Aug 24, 2012 15.46 15.75 15.43 15.66 171,105 +0.13(+0.84%)
Aug 23, 2012 15.72 15.75 15.34 15.53 166,074 -0.26(-1.65%)
Aug 22, 2012 16.05 16.39 15.62 15.79 238,057 -0.27(-1.68%)
Aug 21, 2012 15.67 16.34 15.54 16.06 693,388 +0.47(+3.01%)
Aug 20, 2012 15.62 15.82 15.50 15.59 266,262 -0.06(-0.38%)
Aug 17, 2012 15.66 15.71 15.21 15.65 147,424 +0.03(+0.19%)
Aug 16, 2012 15.53 15.67 15.44 15.62 281,867 +0.03(+0.19%)
Aug 15, 2012 15.34 15.93 15.34 15.59 202,179 +0.18(+1.17%)
Aug 14, 2012 15.60 15.65 15.15 15.41 410,459 -0.16(-1.03%)
Aug 13, 2012 15.49 15.67 15.22 15.57 217,162 +0.01(+0.06%)
Aug 10, 2012 15.75 15.95 15.40 15.56 243,539 -0.28(-1.77%)
Aug 09, 2012 15.64 16.02 15.62 15.84 374,267 +0.21(+1.34%)
Aug 08, 2012 15.16 15.85 15.16 15.63 506,641 +0.36(+2.36%)
Aug 07, 2012 15.45 15.50 15.16 15.27 224,183 -0.03(-0.20%)
Aug 06, 2012 15.29 15.70 15.15 15.30 363,580 -0.03(-0.20%)
Aug 03, 2012 15.38 15.57 15.00 15.33 334,543 +0.26(+1.73%)
Aug 02, 2012 15.25 15.46 15.00 15.07 283,999 -0.29(-1.89%)
Aug 01, 2012 15.30 15.82 15.18 15.36 337,694 +0.11(+0.72%)
Jul 31, 2012 15.55 15.62 15.24 15.25 311,900 -0.39(-2.49%)
Jul 30, 2012 16.53 16.77 15.59 15.64 466,317 -0.64(-3.93%)
Jul 27, 2012 15.80 16.49 15.00 16.28 1,575,282 +3.53(+27.69%)
Jul 26, 2012 12.94 13.09 12.74 12.75 285,545 +0.01(+0.08%)
Jul 25, 2012 12.87 12.88 12.66 12.74 128,559 -0.02(-0.16%)
Jul 24, 2012 13.05 13.24 12.70 12.76 137,944 -0.22(-1.69%)
Jul 23, 2012 12.96 13.05 12.44 12.98 111,176 -0.12(-0.92%)
Jul 20, 2012 12.94 13.18 12.94 13.10 123,217 +0.08(+0.61%)
Jul 19, 2012 13.40 13.46 12.90 13.02 116,282 -0.34(-2.54%)
Jul 18, 2012 13.04 13.39 13.04 13.36 212,226 +0.28(+2.14%)
Jul 17, 2012 12.97 13.35 12.92 13.08 140,312 +0.15(+1.16%)
Jul 16, 2012 12.90 13.23 12.79 12.93 113,378 -0.05(-0.39%)
Jul 13, 2012 12.72 13.06 12.69 12.98 145,385 +0.26(+2.04%)
Jul 12, 2012 12.52 12.73 12.42 12.72 120,660 +0.06(+0.47%)
Jul 11, 2012 12.16 12.70 12.16 12.66 195,103 +0.59(+4.89%)
Jul 10, 2012 12.28 12.35 12.01 12.07 187,081 -0.19(-1.55%)
Jul 09, 2012 12.11 12.31 12.00 12.26 198,500 +0.04(+0.33%)
Jul 06, 2012 12.33 12.39 12.04 12.22 133,078 -0.24(-1.93%)
Jul 05, 2012 12.32 12.77 12.32 12.46 126,414 +0.06(+0.48%)
Jul 03, 2012 12.47 12.48 12.34 12.40 109,943 -0.01(-0.08%)
Jul 02, 2012 12.47 12.48 12.25 12.41 277,476 +0.09(+0.73%)
Jun 29, 2012 12.57 12.63 12.25 12.32 297,013 +0.01(+0.08%)
Jun 28, 2012 12.33 12.40 12.15 12.31 139,167 -0.11(-0.89%)
Jun 27, 2012 12.36 12.60 12.34 12.42 149,700 +0.02(+0.16%)
Jun 26, 2012 12.44 12.52 12.35 12.40 156,414 -0.04(-0.32%)
Jun 25, 2012 12.44 12.55 12.40 12.44 185,388 -0.12(-0.96%)
Jun 22, 2012 12.40 12.57 12.34 12.56 320,587 +0.26(+2.11%)
Jun 21, 2012 12.58 12.68 12.28 12.30 144,599 -0.30(-2.38%)
Jun 20, 2012 12.75 12.82 12.52 12.60 187,188 -0.17(-1.33%)
Jun 19, 2012 12.55 12.91 12.51 12.77 266,518 +0.21(+1.67%)
Jun 18, 2012 12.65 12.72 12.49 12.56 156,098 -0.11(-0.87%)
Jun 15, 2012 12.70 12.73 12.39 12.67 362,142 +0.01(+0.08%)
Jun 14, 2012 12.60 12.71 12.52 12.66 171,108 +0.02(+0.16%)
Jun 13, 2012 12.54 12.76 12.48 12.64 247,325 +0.02(+0.16%)
Jun 12, 2012 12.52 12.64 12.37 12.62 274,144 +0.11(+0.88%)
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.