$13.44 -0.52 (%) Blucora Inc - NASDAQ

Sep. 1, 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
8/31/201513.7614.0213.6113.96493,765
8/28/201513.5913.8113.5413.81308,223
8/27/201513.4813.7513.2913.66257,155
8/26/201513.4313.4513.1313.42270,302
8/25/201513.5013.5113.1813.20303,569
8/24/201512.8413.6212.8413.14529,446
8/21/201513.1713.5913.1413.40320,161
8/20/201513.4513.6313.4013.40342,033
8/19/201513.5913.7113.4613.55175,869
8/18/201513.6713.8013.6413.73321,161
8/17/201513.7713.7713.5813.77166,567
8/14/201513.5413.8613.5113.83182,407
8/13/201513.6213.7413.4513.57208,888
8/12/201513.7513.8213.5213.61193,329
8/11/201513.7913.9013.5313.80278,680
8/10/201513.7014.0213.6713.88311,726
8/7/201513.6313.8913.6013.67178,504
8/6/201514.0014.0713.6313.70421,075
8/5/201514.1514.4113.9814.01341,987
8/4/201514.1414.1814.0114.12356,767
8/3/201513.9214.2413.9214.20384,909
7/31/201514.3915.3713.9314.171,128,170
7/30/201515.6015.6915.4015.48384,600
7/29/201515.4415.6415.2115.60205,712
7/28/201515.2415.5214.8915.46280,833
7/27/201515.3015.3515.0515.20163,946
7/24/201515.6615.6615.3615.43170,598
7/23/201515.8015.8915.4315.61177,565
7/22/201515.7415.9415.6515.79422,722
7/21/201515.9416.0715.5715.81230,284
7/20/201515.8315.9915.5915.95191,020
7/17/201515.8516.0915.6615.78309,562
7/16/201516.3016.3015.7715.79258,392
7/15/201516.1516.3016.0316.20187,442
7/14/201515.9416.2315.9416.18335,072
7/13/201515.7916.0015.6815.99257,010
7/10/201515.6315.7915.4615.74313,812
7/9/201515.5915.6515.3515.51287,794
7/8/201515.3615.6015.1715.38212,962
7/7/201515.5915.7015.0915.45258,179
7/6/201515.8015.8015.5415.61200,982
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
  • Showing 1-100 of 813 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!