$16.15 0.00 (%) Blucora Inc - NASDAQ

May. 21, 2015 | 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
5/21/201516.0316.3016.0016.15308,754
5/20/201516.0516.0915.8416.02283,354
5/19/201516.1816.2915.9816.01236,108
5/18/201516.2016.3416.1016.26263,340
5/15/201516.2716.4216.1516.20287,123
5/14/201516.1416.4316.1416.28354,810
5/13/201516.2116.2816.0216.15452,572
5/12/201516.1916.3616.0416.21366,236
5/11/201516.2016.4916.0816.27370,426
5/8/201516.2716.4116.0516.22425,072
5/7/201515.7316.3415.7116.30746,636
5/6/201516.1716.3815.8416.00766,919
5/5/201515.7116.0915.7116.07813,456
5/4/201515.6116.0015.4715.76807,441
5/1/201514.9915.6914.4915.551,667,567
4/30/201513.6913.8613.4513.67492,043
4/29/201513.9314.0313.7113.80462,426
4/28/201513.9114.1213.9014.07324,682
4/27/201514.0014.1313.8313.96367,224
4/24/201513.9614.2213.9113.94264,023
4/23/201513.8513.9713.7913.90321,447
4/22/201513.8213.9513.7313.88204,759
4/21/201513.8714.0713.7813.82236,591
4/20/201513.8413.9913.8113.85278,350
4/17/201513.7413.8313.6413.75204,658
4/16/201513.7314.0413.7313.82362,847
4/15/201513.7813.9613.7213.81299,096
4/14/201513.7313.8213.6513.76195,736
4/13/201513.9614.0813.6913.73176,649
4/10/201513.9814.0413.8613.92202,959
4/9/201513.6013.8913.6013.88342,421
4/8/201513.6713.7813.5513.65550,656
4/7/201513.7413.8913.6213.70301,469
4/6/201513.8313.9413.6313.76299,842
4/2/201513.9214.1113.7913.96320,877
4/1/201513.6313.9413.5713.92420,755
3/31/201513.7213.7913.5313.66331,639
3/30/201513.9514.0113.6213.80304,501
3/27/201514.1514.3813.9014.00262,300
3/26/201514.2514.3713.9414.19260,086
3/25/201514.5014.5214.2614.28545,028
3/24/201514.4814.5514.3214.50302,560
3/23/201514.2914.5714.2914.47438,323
3/20/201514.4714.5014.1014.33672,396
3/19/201514.4114.5214.3214.37180,492
3/18/201514.3714.4914.2014.42359,376
3/17/201514.2314.3714.1114.36308,443
3/16/201514.4514.5014.1814.25309,462
3/13/201514.5414.6414.2014.40269,669
3/12/201514.2914.6214.2014.61439,413
3/11/201514.1714.3014.0914.25232,087
3/10/201514.2714.3614.0814.15353,819
3/9/201514.4314.6014.3114.41267,450
3/6/201514.5314.7114.3314.39392,512
3/5/201514.7514.7714.5214.64387,557
3/4/201514.3714.7514.3514.73570,041
3/3/201514.9514.9914.4514.46407,809
3/2/201514.8215.0714.7115.04553,272
2/27/201514.6914.9214.5514.82526,674
2/26/201514.2514.7514.2514.67491,476
2/25/201514.0014.2913.8914.27452,787
2/24/201513.6614.0613.6114.06375,235
2/23/201513.3313.7013.1313.66499,801
2/20/201513.4413.4413.1013.33385,739
2/19/201513.2713.4113.1713.40408,199
2/18/201513.2513.4113.1913.34491,591
2/17/201513.9813.9813.1913.24893,262
2/13/201514.9014.9013.7614.201,826,206
2/12/201514.3314.7114.1914.65800,798
2/11/201514.1014.3313.9814.29438,052
2/10/201514.0814.1213.7814.08413,465
2/9/201513.8314.0413.7613.95375,236
2/6/201513.8813.9613.7213.90391,350
2/5/201513.7113.9513.6413.85328,382
2/4/201513.8113.9813.6413.72280,359
2/3/201513.6114.0013.3113.90513,935
2/2/201513.4913.6613.2613.60348,269
1/30/201513.6613.7813.4613.52426,423
1/29/201513.7413.8013.5613.75488,040
1/28/201514.0014.0013.6313.73444,178
1/27/201513.8013.9713.7513.87368,664
1/26/201513.9814.0813.7413.96549,882
1/23/201514.0014.0113.7413.95395,391
1/22/201513.8114.1413.5414.01479,415
1/21/201513.2113.8613.1613.73571,770
1/20/201513.2813.2912.9713.20394,414
1/16/201512.8413.2712.8413.24435,615
1/15/201512.9913.0512.6112.88407,378
1/14/201512.9913.0812.7412.97229,934
1/13/201513.2213.3012.9613.12389,225
1/12/201513.5213.6213.0813.15477,293
1/9/201513.7513.8013.3413.56401,352
1/8/201513.5013.8813.1913.77648,573
1/7/201513.4713.4713.1613.42307,806
1/6/201513.4013.5813.1913.40328,871
1/5/201513.4913.5913.2213.33305,488
1/2/201513.9513.9513.4013.51252,680
12/31/201413.8213.9613.6613.85335,119
12/30/201413.7313.8713.6113.84273,350
12/29/201414.0014.0613.8113.81219,256
  • Showing 1-100 of 743 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center