Blucora Inc (NQ: BCOR )

17.25 USD -0.25 (-1.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 16.97 17.28 16.61 17.25 375,915 -0.25(-1.43%)
Nov 24, 2021 17.41 17.61 17.38 17.50 132,202 -0.01(-0.06%)
Nov 23, 2021 17.56 17.60 17.39 17.51 216,513 -0.06(-0.34%)
Nov 22, 2021 17.55 17.91 17.45 17.57 211,382 +0.09(+0.51%)
Nov 19, 2021 17.49 17.74 17.41 17.48 248,088 -0.32(-1.79%)
Nov 18, 2021 17.80 17.82 17.50 17.80 358,518 -0.02(-0.11%)
Nov 17, 2021 18.01 18.01 17.68 17.82 206,799 -0.24(-1.33%)
Nov 16, 2021 17.97 18.15 17.74 18.06 182,469 -0.01(-0.06%)
Nov 15, 2021 18.10 18.10 17.70 18.07 192,715 +0.08(+0.44%)
Nov 12, 2021 17.84 18.15 17.84 17.99 194,950 +0.01(+0.06%)
Nov 11, 2021 17.83 18.01 17.52 17.98 156,446 +0.21(+1.18%)
Nov 10, 2021 18.20 17.77 197,652 -0.23(-1.28%)
Nov 09, 2021 17.85 18.05 17.71 18.00 352,863 +0.09(+0.50%)
Nov 08, 2021 18.46 18.51 17.82 17.91 308,043 -0.45(-2.45%)
Nov 05, 2021 18.05 18.37 17.84 18.36 577,248 +0.62(+3.49%)
Nov 04, 2021 17.22 17.90 16.95 17.74 494,959 +0.48(+2.78%)
Nov 03, 2021 16.48 17.27 16.48 17.26 364,796 +0.61(+3.66%)
Nov 02, 2021 16.88 16.90 16.50 16.65 248,934 -0.17(-1.01%)
Nov 01, 2021 16.58 16.96 16.52 16.82 259,933 +0.30(+1.82%)
Oct 29, 2021 16.40 16.59 16.38 16.52 169,743 +0.11(+0.67%)
Oct 28, 2021 16.35 16.60 16.35 16.41 174,295 +0.10(+0.61%)
Oct 27, 2021 16.56 16.77 16.28 16.31 152,545 -0.32(-1.92%)
Oct 26, 2021 16.78 16.63 233,537 -0.12(-0.72%)
Oct 25, 2021 16.75 17.05 16.72 16.75 211,150 +0.04(+0.24%)
Oct 22, 2021 16.74 16.75 16.50 16.71 106,400 +0.04(+0.24%)
Oct 21, 2021 16.54 16.87 16.54 16.67 139,958 -0.02(-0.12%)
Oct 20, 2021 16.55 16.72 16.43 16.69 133,609 +0.11(+0.66%)
Oct 19, 2021 16.68 16.75 16.52 16.58 204,825 +0.00(+0.00%)
Oct 18, 2021 16.55 16.94 16.26 16.58 415,036 -0.04(-0.24%)
Oct 15, 2021 17.00 17.13 16.60 16.62 282,363 -0.17(-1.01%)
Oct 14, 2021 16.51 16.82 16.47 16.79 182,893 +0.48(+2.94%)
Oct 13, 2021 16.25 16.48 16.15 16.31 155,275 -0.08(-0.49%)
Oct 12, 2021 16.40 16.54 16.19 16.39 152,193 -0.02(-0.12%)
Oct 11, 2021 16.12 16.54 16.12 16.41 188,856 +0.28(+1.74%)
Oct 08, 2021 16.12 16.27 16.01 16.13 107,279 -0.03(-0.19%)
Oct 07, 2021 16.12 16.24 16.07 16.16 160,361 +0.23(+1.44%)
Oct 06, 2021 15.92 16.15 15.65 15.93 189,754 -0.17(-1.06%)
Oct 05, 2021 15.64 16.14 15.40 16.10 364,508 +0.52(+3.34%)
Oct 04, 2021 15.66 15.89 15.55 15.58 258,509 -0.13(-0.83%)
Oct 01, 2021 15.58 15.90 15.40 15.71 242,418 +0.12(+0.77%)
Sep 30, 2021 16.26 16.32 15.55 15.59 287,965 -0.63(-3.88%)
Sep 29, 2021 16.11 16.37 15.96 16.22 205,085 +0.19(+1.19%)
Sep 28, 2021 16.09 16.21 16.00 16.03 260,749 -0.04(-0.25%)
Sep 27, 2021 15.97 16.33 15.96 16.07 241,773 +0.11(+0.69%)
Sep 24, 2021 15.73 16.00 15.73 15.96 115,687 +0.13(+0.82%)
Sep 23, 2021 15.38 15.92 15.23 15.83 195,928 +0.50(+3.26%)
Sep 22, 2021 15.18 15.42 15.01 15.33 211,873 +0.40(+2.68%)
Sep 21, 2021 14.98 15.15 14.80 14.93 832,070 +0.06(+0.40%)
Sep 20, 2021 14.74 14.96 14.59 14.87 419,943 -0.20(-1.33%)
Sep 17, 2021 15.10 15.27 14.96 15.07 712,239 -0.09(-0.59%)
Sep 16, 2021 15.54 15.54 15.16 15.16 174,145 -0.28(-1.81%)
Sep 15, 2021 15.35 15.54 15.24 15.44 207,745 +0.09(+0.59%)
Sep 14, 2021 15.58 15.58 15.25 15.35 150,672 -0.20(-1.29%)
Sep 13, 2021 15.78 15.78 15.35 15.55 213,177 -0.13(-0.83%)
Sep 10, 2021 16.13 16.13 15.66 15.68 153,463 -0.35(-2.18%)
Sep 09, 2021 16.17 16.21 16.02 16.03 167,200 -0.17(-1.05%)
Sep 08, 2021 16.28 16.43 16.08 16.20 213,469 -0.20(-1.22%)
Sep 07, 2021 16.37 16.44 16.15 16.40 134,949 +0.10(+0.61%)
Sep 03, 2021 16.47 16.47 16.09 16.30 292,722 -0.09(-0.55%)
Sep 02, 2021 15.80 16.52 15.80 16.39 126,881 -0.14(-0.85%)
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.