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 (%)
Feb 26, 2021	17.08	17.14	16.02	16.20	404,300	-0.84(-4.93%)
Feb 25, 2021	17.05	18.41	16.90	17.04	643,504	+0.54(+3.24%)
Feb 24, 2021	16.12	16.80	16.12	16.50	212,037	+0.38(+2.39%)
Feb 23, 2021	16.16	16.27	15.74	16.12	201,616	-0.20(-1.23%)
Feb 22, 2021	16.34	16.44	15.90	16.32	295,473	+0.14(+0.87%)
Feb 19, 2021	15.92	16.34	15.84	16.18	577,100	+0.38(+2.41%)
Feb 18, 2021	16.74	16.74	15.66	15.80	411,081	-0.87(-5.22%)
Feb 17, 2021	16.90	17.34	16.00	16.67	495,517	-0.73(-4.20%)
Feb 16, 2021	17.39	17.60	17.12	17.40	330,126	+0.28(+1.64%)
Feb 12, 2021	17.10	17.25	16.86	17.12	253,400	-0.09(-0.52%)
Feb 11, 2021	17.24	17.69	16.73	17.21	346,054	-0.01(-0.06%)
Feb 10, 2021	17.42	17.47	16.93	17.22	502,229	-0.21(-1.20%)
Feb 09, 2021	17.50	17.50	17.01	17.43	471,109	-0.12(-0.68%)
Feb 08, 2021	17.32	17.74	17.09	17.55	293,751	+0.27(+1.56%)
Feb 05, 2021	17.66	17.67	17.14	17.28	436,900	-0.31(-1.76%)
Feb 04, 2021	17.34	17.59	17.12	17.59	308,635	+0.22(+1.27%)
Feb 03, 2021	17.68	17.89	17.25	17.37	248,179	-0.33(-1.86%)
Feb 02, 2021	17.78	18.00	17.54	17.70	359,438	+0.22(+1.26%)

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.