$13.75 +0.02 (%) Blucora Inc - NASDAQ

Jan. 29, 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
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
12/26/201413.9214.0413.9114.03129,054
12/24/201413.9214.1413.7813.90127,354
12/23/201414.1814.2313.8513.93245,231
12/22/201414.4714.5014.0014.11361,436
12/19/201413.7114.5113.7114.501,866,215
12/18/201413.5213.7513.4413.65806,351
12/17/201413.1713.3612.9713.30426,574
12/16/201413.1513.4813.0313.12339,297
12/15/201413.2513.3013.0313.12380,598
12/12/201413.0613.2912.9713.16618,065
12/11/201413.4713.5113.2113.22401,877
12/10/201413.5213.6713.3313.44396,859
12/9/201413.3813.6013.2213.60802,535
12/8/201413.9914.1313.5513.56403,779
12/5/201414.0514.2613.9614.01362,875
12/4/201414.1014.1213.8114.04441,756
12/3/201414.1914.3714.0714.10286,156
12/2/201414.1714.4614.0914.20250,428
12/1/201414.2214.3114.1214.12306,398
11/28/201414.5814.6514.1614.21135,059
11/26/201414.4414.7514.2714.57424,746
11/25/201414.3714.4614.2014.45293,334
11/24/201414.2314.4114.1114.40276,877
11/21/201414.1214.3614.0514.24423,126
11/20/201413.5914.0413.4013.96599,703
11/19/201413.9213.9213.4513.611,095,046
11/18/201414.2714.4813.8114.00722,665
11/17/201414.5914.7714.0714.23813,655
11/14/201414.4414.6514.3714.59489,301
11/13/201414.6714.6714.3314.47688,181
11/12/201414.4014.6714.4014.59866,529
11/11/201414.7514.7514.4314.521,131,744
11/10/201414.7514.8814.5214.701,202,334
11/7/201414.9815.1114.7414.791,908,185
11/6/201414.2615.1114.1515.003,870,261
11/5/201417.0917.1616.7216.86777,292
11/4/201416.9517.1116.6316.96434,121
11/3/201416.8717.1116.8317.04451,995
10/31/201417.2517.3016.8716.95697,635
10/30/201416.5317.0016.5316.98356,753
10/29/201416.8216.9416.4516.61587,878
10/28/201415.9216.8615.9216.84768,782
10/27/201415.7015.8415.6015.79192,194
10/24/201415.7715.9815.6015.72279,835
10/23/201415.7816.0315.6715.81296,293
10/22/201415.4315.8515.3815.60375,831
10/21/201415.3415.8014.8115.37744,641
10/20/201415.0315.2314.9515.18454,067
10/17/201415.2715.4314.8615.13593,100
10/16/201414.9915.1414.9515.08374,575
10/15/201414.8615.2414.6615.18693,183
10/14/201414.8615.0814.6914.90434,939
10/13/201414.7414.9814.6814.72597,182
10/10/201415.0315.2914.7314.77448,214
10/9/201415.3515.4915.0815.11375,496
10/8/201415.1615.4214.9815.35484,552
10/7/201415.3515.5815.0815.19536,763
10/6/201415.3515.5715.3315.34272,200
10/3/201415.4615.5215.2415.26297,438
10/2/201415.1415.4715.0115.34540,680
10/1/201415.2815.5415.0215.17815,897
9/30/201415.5415.5515.2215.24623,387
9/29/201415.3615.6215.1415.55510,934
9/26/201415.7415.7415.4615.54299,848
9/25/201415.9516.0015.6115.68319,338
9/24/201415.8016.0215.7316.00293,276
9/23/201415.9116.0815.7215.77395,005
9/22/201416.1816.2215.9115.99296,069
9/19/201416.3516.4316.1216.23674,134
9/18/201416.2116.3516.1716.33366,157
9/17/201416.2616.4416.1216.19419,011
9/16/201416.1816.4415.9916.30565,668
9/15/201416.3816.4815.9616.15408,716
9/12/201416.1916.5016.1016.35682,818
9/11/201415.6316.2215.5816.15680,761
9/10/201415.7016.0415.5915.67784,550
9/9/201415.7815.7915.6115.65429,993
9/8/201415.7115.8515.5815.79372,923
9/5/201415.7015.9215.6515.75250,362
  • Showing 1-100 of 664 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center