Indicators

Blucora Inc (NQ: BCOR )

N/A 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, 2021	16.65	16.87	16.26	16.56	523,700	-0.11(-0.66%)
Jan 28, 2021	16.84	17.06	16.42	16.67	561,425	-0.14(-0.83%)
Jan 27, 2021	16.60	17.06	16.35	16.81	516,636	-0.27(-1.58%)
Jan 26, 2021	17.37	17.73	16.93	17.08	204,436	-0.21(-1.21%)
Jan 25, 2021	16.92	17.32	16.75	17.29	258,810	+0.20(+1.17%)
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	16.77	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%)

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.