$9.91 +0.53 (%) Blucora Inc - NASDAQ

Jun. 28, 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
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
5/3/20168.318.688.248.62949,909
5/2/20168.258.588.128.461,633,385
4/29/20167.758.357.478.011,575,776
4/28/20166.317.856.187.602,350,319
4/27/20165.976.195.966.13715,577
4/26/20165.986.045.856.00496,779
4/25/20165.955.995.795.95581,099
4/22/20165.905.995.805.96517,551
4/21/20165.805.975.755.90642,124
4/20/20165.715.825.655.81874,722
4/19/20165.545.765.545.69699,601
4/18/20165.385.565.325.54786,610
4/15/20165.405.435.335.38301,047
4/14/20165.375.485.305.40445,460
4/13/20165.145.575.115.34861,933
4/12/20165.125.184.995.09397,163
4/11/20165.255.265.115.11496,096
4/8/20165.195.355.125.20488,256
4/7/20165.185.265.075.16667,502
4/6/20164.875.244.845.21749,635
4/5/20164.955.014.894.89485,707
4/4/20164.985.074.944.98639,493
4/1/20165.085.154.784.96786,167
3/31/20164.975.194.975.161,004,233
3/30/20164.935.044.854.95558,758
3/29/20164.764.954.694.91473,443
3/28/20164.894.894.734.76472,374
3/24/20164.944.944.794.88468,590
3/23/20165.205.264.944.95526,829
3/22/20165.355.625.085.19651,919
3/21/20165.435.495.315.41517,910
3/18/20165.305.565.305.391,711,424
3/17/20165.305.425.125.25697,863
3/16/20165.495.495.095.28721,420
3/15/20165.745.785.225.43787,168
3/14/20165.615.885.405.74723,305
3/11/20165.585.685.425.60720,750
3/10/20165.805.935.335.51505,865
3/9/20165.765.915.585.78490,872
3/8/20166.096.105.675.71659,363
3/7/20166.056.206.006.13428,365
3/4/20166.276.346.046.06699,459
3/3/20166.266.426.166.28317,862
3/2/20166.186.296.116.26337,448
3/1/20166.196.216.036.18482,720
2/29/20166.216.296.046.15446,284
2/26/20166.286.386.116.21353,528
2/25/20166.056.245.956.21261,347
2/24/20165.966.375.826.03798,874
2/23/20166.306.315.996.02587,106
2/22/20166.296.396.206.32866,347
2/19/20166.356.456.236.26450,270
2/18/20166.336.466.146.37741,677
2/17/20166.676.716.266.27901,613
2/16/20167.117.116.366.61895,386
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
  • Showing 1-100 of 1,021 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center