$10.90 -0.12 (%) Blucora Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCOR historical data

Date Open High Low Close Volume
9/23/201611.0511.0510.6310.90524,267
9/22/201610.9111.0910.8411.02573,220
9/21/201610.6511.0010.6510.92452,841
9/20/201610.6710.6910.4510.60240,151
9/19/201610.3810.8610.2710.60435,261
9/16/201610.7110.8810.4110.501,548,713
9/15/201610.6010.8810.3110.76573,128
9/14/201610.6711.0010.4210.65674,812
9/13/201610.5510.7310.2310.68392,584
9/12/201610.6110.6110.2310.60463,880
9/9/201610.6610.9210.6610.69274,201
9/8/201610.6010.7610.5810.72224,165
9/7/201610.6610.7610.4610.56321,803
9/6/201610.7910.8810.6610.70277,850
9/2/201610.5010.9010.3110.72251,616
9/1/201610.3810.6810.3310.46300,457
8/31/201610.4610.5010.2210.35368,246
8/30/201610.5910.6910.4410.50251,698
8/29/201610.6810.6910.5110.56345,815
8/26/201610.7210.9110.6210.70356,964
8/25/201610.7710.9710.6010.65469,313
8/24/201610.9811.0310.7510.82202,259
8/23/201610.7111.0410.7110.97251,495
8/22/201610.7610.8810.6610.71246,718
8/19/201610.8410.9810.7610.80269,181
8/18/201610.9411.1210.8010.86443,090
8/17/201611.2411.2810.8410.98407,620
8/16/201611.2311.3011.0911.20245,356
8/15/201611.2011.3311.1011.30243,415
8/12/201611.1511.3311.0111.23422,436
8/11/201611.2111.4511.1411.23467,159
8/10/201610.9711.1510.9411.14305,457
8/9/201610.8810.9910.7310.97324,744
8/8/201610.5610.9110.5610.91346,258
8/5/201610.1310.7310.0810.61613,908
8/4/201610.1310.2310.0110.19417,195
8/3/201610.0710.2810.0010.20469,886
8/2/201610.0810.259.9010.13511,784
8/1/201610.0410.139.9010.07680,190
7/29/201610.0910.309.8210.211,257,627
7/28/201612.4612.469.6410.393,247,736
7/27/201612.9913.0012.6212.99895,281
7/26/201612.5413.0312.4712.91597,549
7/25/201612.6312.6912.4212.58312,153
7/22/201612.4512.7612.4112.59265,195
7/21/201612.5812.7012.3912.49477,873
7/20/201612.4812.6912.2812.65551,838
7/19/201612.2312.4212.1212.39394,405
7/18/201612.1912.3612.1212.32391,698
7/15/201612.3812.3812.0312.17710,218
7/14/201612.0912.4912.0012.29598,190
7/13/201612.0812.1211.8412.09554,751
7/12/201611.8712.0711.7111.94432,726
7/11/201611.6511.7111.4011.68454,602
7/8/201611.2211.6911.2211.49587,577
7/7/201611.2911.4110.7311.07629,554
7/6/201611.0811.4310.9011.30741,013
7/5/201611.0211.3710.3911.051,212,198
7/1/201610.2710.829.7810.701,022,156
6/30/201610.3510.4510.1910.36482,471
6/29/201610.0310.5510.0110.30777,601
6/28/20169.549.929.509.91482,992
6/27/20169.919.919.249.38692,378
6/24/20169.4510.149.0710.011,497,398
6/23/20169.409.959.119.951,088,630
6/22/20169.109.429.089.30747,111
6/21/20169.089.128.899.06313,977
6/20/20169.099.368.779.08395,920
6/17/20168.789.198.708.961,282,638
6/16/20168.618.808.528.75352,878
6/15/20168.628.738.518.69337,858
6/14/20168.448.828.378.61392,961
6/13/20168.698.698.118.45597,720
6/10/20168.928.998.708.75517,501
6/9/20169.049.048.788.97369,065
6/8/20168.939.078.919.04717,899
6/7/20168.908.978.848.95319,294
6/6/20168.868.978.768.92388,701
6/3/20168.978.978.788.84338,284
6/2/20168.939.038.808.96434,653
6/1/20168.948.978.748.96496,256
5/31/20168.999.048.888.98362,987
5/27/20168.699.078.698.97485,964
5/26/20168.848.908.648.71409,055
5/25/20168.919.098.708.79756,037
5/24/20168.859.378.818.96895,867
5/23/20168.468.798.398.64455,780
5/20/20168.318.618.308.46422,755
5/19/20168.538.688.148.30405,036
5/18/20168.598.728.508.55329,501
5/17/20168.648.848.528.62498,996
5/16/20168.548.858.518.69493,530
5/13/20168.458.678.408.52346,328
5/12/20168.688.768.368.48437,094
5/11/20168.758.778.578.63436,127
5/10/20168.728.828.568.74391,508
5/9/20168.758.958.658.65519,132
5/6/20168.568.798.548.71840,202
5/5/20168.858.908.528.64709,901
5/4/20168.608.798.558.741,448,128
  • Showing 1-100 of 1,082 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center