$15.84 -0.02 (%) Blucora Inc - NASDAQ

Jul. 2, 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
7/2/201515.9115.9115.6515.84209,460
7/1/201516.3116.3215.5915.86400,244
6/30/201516.1916.3216.0516.15278,180
6/29/201516.4416.4416.0716.13293,539
6/26/201516.3316.6316.1416.60810,528
6/25/201516.4616.5016.1816.35296,049
6/24/201516.2416.4616.2016.39203,351
6/23/201516.3116.3616.1616.29245,030
6/22/201516.0316.3416.0316.27381,359
6/19/201516.3916.3915.8015.98589,202
6/18/201516.3616.5016.3016.37294,089
6/17/201516.4016.5016.2416.32182,002
6/16/201516.3316.3915.9516.37213,019
6/15/201516.2216.4615.9116.40349,244
6/12/201516.3516.5016.3016.35174,047
6/11/201516.4216.5616.3516.38145,312
6/10/201516.3016.5016.3016.38236,161
6/9/201516.2116.3716.1316.25155,407
6/8/201516.4016.6616.1916.23198,244
6/5/201516.2716.5516.2016.40218,575
6/4/201516.4216.4615.9816.26530,140
6/3/201516.0416.4716.0416.46439,234
6/2/201516.0116.1515.7416.00225,134
6/1/201515.9116.0915.6016.04269,028
5/29/201515.9815.9815.7215.86228,632
5/28/201516.0716.1915.8716.01168,800
5/27/201515.9916.1315.8716.12191,370
5/26/201516.0416.1015.8016.00260,538
5/22/201516.1016.2316.0416.10168,489
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
  • Showing 1-100 of 772 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!