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 (%)
Apr 29, 2022	20.44	20.59	20.06	20.25	592,110	-0.38(-1.84%)
Apr 28, 2022	20.39	20.86	20.28	20.63	325,901	+0.41(+2.03%)
Apr 27, 2022	19.95	20.54	19.88	20.22	628,193	+0.22(+1.10%)
Apr 26, 2022	20.04	20.23	19.85	20.00	434,653	-0.21(-1.04%)
Apr 25, 2022	19.73	20.22	19.66	20.21	365,093	+0.26(+1.30%)
Apr 22, 2022	20.23	20.35	19.76	19.95	250,130	-0.38(-1.87%)
Apr 21, 2022	21.16	21.40	20.12	20.33	255,475	-0.69(-3.28%)
Apr 20, 2022	21.00	21.34	20.62	21.02	251,335	+0.18(+0.86%)
Apr 19, 2022	20.16	20.88	20.16	20.84	294,365	+0.62(+3.07%)
Apr 18, 2022	20.25	20.25	19.88	20.22	319,413	+0.16(+0.80%)
Apr 14, 2022	20.36	20.55	19.79	20.06	224,938	-0.22(-1.08%)
Apr 13, 2022	19.76	20.40	19.70	20.28	352,158	+0.51(+2.58%)
Apr 12, 2022	19.68	19.94	19.58	19.77	456,297	+0.30(+1.54%)
Apr 11, 2022	19.21	19.57	19.05	19.47	296,669	+0.28(+1.46%)
Apr 08, 2022	18.90	19.31	18.64	19.19	338,445	+0.29(+1.53%)
Apr 07, 2022	18.74	19.02	18.43	18.90	371,623	+0.08(+0.43%)
Apr 06, 2022	19.25	19.41	18.78	18.82	243,134	-0.61(-3.14%)
Apr 05, 2022	20.23	20.25	19.39	19.43	288,330	-0.55(-2.75%)
Apr 04, 2022	19.60	20.03	19.48	19.98	733,975	+0.31(+1.58%)

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.