$7.04 -0.58 (%) Blucora Inc - NASDAQ

Feb. 12, 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
2/12/20167.597.596.247.041,157,848
2/11/20167.357.737.287.62438,898
2/10/20167.598.057.467.51363,477
2/9/20167.477.807.317.55758,734
2/8/20167.977.977.507.58382,403
2/5/20168.518.518.088.08339,862
2/4/20168.508.828.488.55249,405
2/3/20168.378.548.188.50425,610
2/2/20168.628.718.278.37290,003
2/1/20168.538.838.478.71317,779
1/29/20168.518.748.338.63444,287
1/28/20168.428.688.308.45190,454
1/27/20168.438.548.288.34291,591
1/26/20168.378.647.878.47236,895
1/25/20168.608.678.358.35309,104
1/22/20168.428.818.428.63270,135
1/21/20168.218.578.108.31234,274
1/20/20168.098.267.768.21480,342
1/19/20168.318.408.028.17323,307
1/15/20168.308.357.918.25512,477
1/14/20168.508.678.268.55276,033
1/13/20168.878.948.358.43363,681
1/12/20169.099.158.458.82422,407
1/11/20168.709.218.599.01360,479
1/8/20169.409.488.638.68561,364
1/7/20169.789.829.339.36578,554
1/6/20169.5110.119.499.98425,935
1/5/20169.859.989.579.65247,241
1/4/20169.6210.049.439.811,044,101
12/31/201510.0810.089.799.80262,506
12/30/201510.0810.209.9810.02173,625
12/29/201510.1810.3210.0210.08220,903
12/28/201510.3710.3910.0410.14244,850
12/24/201510.1810.5110.1310.40107,459
12/23/201510.1410.409.7510.16226,729
12/22/201510.0910.279.8210.24202,568
12/21/201510.2510.309.8910.09252,981
12/18/201510.6310.7710.1610.172,296,249
12/17/201510.6510.8010.4310.67399,563
12/16/201510.4010.6710.0010.62352,302
12/15/201510.4210.6810.2010.36524,833
12/14/20159.5810.699.5810.42986,999
12/11/20159.809.839.509.55273,667
12/10/20159.8110.119.7610.01206,854
12/9/201510.0910.159.829.83297,065
12/8/20159.9310.189.8410.08161,350
12/7/201510.3610.4110.0610.07288,335
12/4/201510.3110.4010.1410.36164,302
12/3/201510.4810.6210.0710.31302,642
12/2/201510.6210.7310.4110.46234,455
12/1/201510.6310.7610.4810.58223,508
11/30/201510.2910.6910.2610.63356,425
11/27/201510.4510.539.9510.29127,627
11/25/201510.2110.5610.1310.47201,472
11/24/201510.0010.199.9210.18189,824
11/23/201510.0910.189.9210.04208,471
11/20/201510.3610.4910.0610.11358,530
11/19/201510.5410.5710.3210.35337,585
11/18/201510.4510.5510.3310.54270,382
11/17/201510.4410.5610.3410.46289,048
11/16/201510.2310.7210.0710.43582,727
11/13/201510.5710.7910.2810.28508,732
11/12/201510.3110.3110.1110.20270,336
11/11/201510.2710.4810.2210.35376,392
11/10/201510.2510.3810.0010.25651,642
11/9/201510.1010.309.9710.20483,914
11/6/20159.6410.139.6210.12377,609
11/5/20159.8910.109.499.62531,541
11/4/201510.2110.419.839.84549,731
11/3/20159.8610.409.7210.24869,132
11/2/20159.8010.219.619.86799,704
10/30/201511.0211.418.859.802,039,691
10/29/201511.4811.5110.9311.10657,329
10/28/201511.1011.6311.0211.48602,854
10/27/201511.2711.4811.0511.08609,678
10/26/201511.7011.7911.1611.28535,391
10/23/201511.4011.6811.2711.64652,019
10/22/201511.2511.4111.1111.37456,727
10/21/201511.5511.6211.1411.14537,037
10/20/201511.7311.8111.5011.56368,139
10/19/201511.7411.8911.6011.73454,195
10/16/201513.0613.0611.6611.80978,383
10/15/201512.6113.0112.0013.001,037,545
10/14/201515.1115.1512.3512.583,246,436
10/13/201514.5814.8414.4114.81332,389
10/12/201514.3414.7014.2214.67295,098
10/9/201514.5514.6014.2814.32128,861
10/8/201514.4214.4714.2614.47181,827
10/7/201514.1814.4514.0714.44163,549
10/6/201513.9914.2713.9914.14197,158
10/5/201513.6614.0113.5414.00265,816
10/2/201513.2813.6613.0813.64335,860
10/1/201513.8313.9113.3113.37218,200
9/30/201513.5213.7913.5013.77240,761
9/29/201513.5413.5713.3813.46163,438
9/28/201513.7513.8413.3813.48168,264
9/25/201513.5914.0113.5913.82278,132
9/24/201513.5113.5913.3713.51210,705
9/23/201513.7013.8613.5413.55190,607
9/22/201513.8814.0313.7113.73163,332
  • Showing 1-100 of 927 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center