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 (%)
Apr 29, 2016 7.750 8.350 7.470 8.010 1,575,776 +0.41(+5.39%)
Apr 28, 2016 6.310 7.850 6.180 7.600 2,350,319 +1.47(+23.98%)
Apr 27, 2016 5.970 6.190 5.960 6.130 715,577 +0.13(+2.17%)
Apr 26, 2016 5.980 6.040 5.850 6.000 496,779 +0.05(+0.84%)
Apr 25, 2016 5.950 5.990 5.790 5.950 581,099 -0.01(-0.17%)
Apr 22, 2016 5.900 5.990 5.800 5.960 517,551 +0.06(+1.02%)
Apr 21, 2016 5.800 5.970 5.750 5.900 642,124 +0.09(+1.55%)
Apr 20, 2016 5.710 5.820 5.650 5.810 874,722 +0.12(+2.11%)
Apr 19, 2016 5.540 5.762 5.540 5.690 699,601 +0.15(+2.71%)
Apr 18, 2016 5.380 5.560 5.320 5.540 786,610 +0.16(+2.97%)
Apr 15, 2016 5.400 5.430 5.330 5.380 301,047 -0.02(-0.37%)
Apr 14, 2016 5.370 5.480 5.300 5.400 445,460 +0.06(+1.12%)
Apr 13, 2016 5.140 5.570 5.106 5.340 861,933 +0.25(+4.91%)
Apr 12, 2016 5.120 5.175 4.990 5.090 397,163 -0.02(-0.39%)
Apr 11, 2016 5.250 5.260 5.106 5.110 496,096 -0.09(-1.73%)
Apr 08, 2016 5.190 5.350 5.120 5.200 488,256 +0.04(+0.78%)
Apr 07, 2016 5.180 5.260 5.070 5.160 667,502 -0.05(-0.96%)
Apr 06, 2016 4.870 5.240 4.840 5.210 749,635 +0.32(+6.54%)
Apr 05, 2016 4.950 5.010 4.890 4.890 485,707 -0.09(-1.81%)
Apr 04, 2016 4.980 5.070 4.940 4.980 639,493 +0.02(+0.40%)
Apr 01, 2016 5.080 5.080 4.780 4.960 786,167 -0.20(-3.88%)
Mar 31, 2016 4.970 5.190 4.970 5.160 1,004,233 +0.21(+4.24%)
Mar 30, 2016 4.930 5.040 4.845 4.950 558,758 +0.04(+0.81%)
Mar 29, 2016 4.760 4.950 4.690 4.910 473,443 +0.15(+3.15%)
Mar 28, 2016 4.890 4.890 4.730 4.760 472,374 -0.12(-2.46%)
Mar 24, 2016 4.940 4.880 4.880 4.880 468,600 -0.07(-1.41%)
Mar 23, 2016 5.200 5.260 4.940 4.950 526,829 -0.24(-4.62%)
Mar 22, 2016 5.350 5.615 5.080 5.190 651,919 -0.22(-4.07%)
Mar 21, 2016 5.430 5.490 5.310 5.410 517,910 +0.02(+0.37%)
Mar 18, 2016 5.300 5.560 5.300 5.390 1,711,424 +0.14(+2.67%)
Mar 17, 2016 5.300 5.420 5.120 5.250 697,863 -0.03(-0.57%)
Mar 16, 2016 5.490 5.490 5.090 5.280 721,420 -0.15(-2.76%)
Mar 15, 2016 5.740 5.780 5.220 5.430 787,168 -0.31(-5.40%)
Mar 14, 2016 5.610 5.880 5.400 5.740 723,305 +0.14(+2.50%)
Mar 11, 2016 5.580 5.680 5.420 5.600 720,750 +0.09(+1.63%)
Mar 10, 2016 5.800 5.930 5.330 5.510 505,865 -0.27(-4.67%)
Mar 09, 2016 5.760 5.910 5.580 5.780 490,872 +0.07(+1.23%)
Mar 08, 2016 6.090 6.100 5.670 5.710 659,363 -0.42(-6.85%)
Mar 07, 2016 6.050 6.200 6.000 6.130 428,365 +0.07(+1.16%)
Mar 04, 2016 6.270 6.300 6.035 6.060 699,459 -0.22(-3.50%)
Mar 03, 2016 6.260 6.420 6.160 6.280 317,862 +0.02(+0.32%)
Mar 02, 2016 6.180 6.290 6.110 6.260 337,448 +0.08(+1.29%)
Mar 01, 2016 6.190 6.210 6.030 6.180 482,720 +0.03(+0.49%)
Feb 29, 2016 6.210 6.290 6.035 6.150 446,284 -0.06(-0.97%)
Feb 26, 2016 6.280 6.380 6.105 6.210 353,528 +0.00(+0.00%)
Feb 25, 2016 6.050 6.240 5.950 6.210 261,347 +0.18(+2.99%)
Feb 24, 2016 5.960 6.370 5.820 6.030 798,874 +0.01(+0.17%)
Feb 23, 2016 6.300 6.310 5.990 6.020 587,106 -0.30(-4.75%)
Feb 22, 2016 6.290 6.390 6.200 6.320 866,347 +0.06(+0.96%)
Feb 19, 2016 6.350 6.450 6.225 6.260 450,270 -0.11(-1.73%)
Feb 18, 2016 6.330 6.460 6.140 6.370 741,677 +0.10(+1.59%)
Feb 17, 2016 6.670 6.705 6.260 6.270 901,613 -0.34(-5.14%)
Feb 16, 2016 7.110 7.110 6.360 6.610 895,386 -0.43(-6.11%)
Feb 12, 2016 7.590 7.040 7.040 7.040 1,157,800 -0.58(-7.61%)
Feb 11, 2016 7.350 7.730 7.280 7.620 436,899 +0.11(+1.46%)
Feb 10, 2016 7.590 8.050 7.460 7.510 363,477 -0.04(-0.53%)
Feb 09, 2016 7.470 7.800 7.310 7.550 758,734 -0.03(-0.40%)
Feb 08, 2016 7.970 7.970 7.500 7.580 382,403 -0.50(-6.19%)
Feb 05, 2016 8.510 8.510 8.080 8.080 339,862 -0.47(-5.50%)
Feb 04, 2016 8.500 8.820 8.480 8.550 249,405 +0.05(+0.59%)
Feb 03, 2016 8.370 8.540 8.180 8.500 425,610 +0.13(+1.55%)
Feb 02, 2016 8.620 8.710 8.270 8.370 290,003 -0.34(-3.90%)
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.