$14.55 +0.20 (%) Blucora Inc - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCOR historical data

Date Open High Low Close Volume
12/5/201613.9514.4513.9514.35230,807
12/2/201613.6014.2013.4113.90424,946
12/1/201614.2514.3013.6013.65413,989
11/30/201614.4014.6014.1514.15275,084
11/29/201614.5014.7014.3814.45377,185
11/28/201614.3014.5014.2014.45324,548
11/25/201614.3014.4514.2514.4095,640
11/23/201614.1514.3314.0014.25304,706
11/22/201614.4014.4513.9814.15396,586
11/21/201614.7514.8514.2014.30295,480
11/18/201614.3514.4814.1014.45371,440
11/17/201613.9514.4013.9514.25306,132
11/16/201613.7514.3013.5514.05621,389
11/15/201613.4013.8513.4013.80290,641
11/14/201613.5513.8513.4213.50449,792
11/11/201613.1513.6513.0013.55557,826
11/10/201613.0513.3012.6513.10382,516
11/9/201613.2513.2512.5613.05501,010
11/8/201613.3013.6513.2013.40202,398
11/7/201613.2013.6013.1513.35362,883
11/4/201612.8513.1512.7513.10254,444
11/3/201612.7512.9012.6512.80223,575
11/2/201613.1513.3012.5012.70274,713
11/1/201613.3513.4512.9013.20345,123
10/31/201613.0513.4012.9513.30603,419
10/28/201612.6013.1012.4013.05460,958
10/27/201612.2013.3511.8512.501,055,475
10/26/201611.8011.9010.9811.40470,170
10/25/201611.9511.9511.6511.85193,378
10/24/201611.7512.1011.5511.85324,724
10/21/201611.4511.7011.3011.65210,786
10/20/201611.6011.7511.4011.60162,246
10/19/201611.5011.7011.4011.65237,128
10/18/201611.5011.6011.3511.45265,672
10/17/201611.5511.6511.4511.50261,230
10/14/201611.5211.7311.0011.50335,921
10/13/201611.4011.5611.4011.51276,647
10/12/201611.3511.4211.2411.40174,517
10/11/201611.4911.5611.2711.37153,083
10/10/201611.2811.5111.2811.49147,227
10/7/201611.4111.4711.2511.28182,283
10/6/201611.4511.5211.2211.45172,874
10/5/201611.4111.5911.4111.51175,993
10/4/201611.2311.5011.2111.37239,062
10/3/201611.1811.3911.0711.26385,373
9/30/201611.2011.3510.9911.20369,207
9/29/201611.1811.2811.1111.21186,364
9/28/201611.0611.2410.8411.24270,397
9/27/201610.8211.0910.6511.01296,034
9/26/201610.8011.0410.6210.85375,587
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
  • Showing 1-100 of 1,132 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center