$13.75 -0.07 (%) Blucora Inc - NASDAQ

Apr. 17, 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
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
2/9/201513.8314.0413.7613.95375,236
2/6/201513.8813.9613.7213.90391,350
2/5/201513.7113.9513.6413.85328,382
2/4/201513.8113.9813.6413.72280,359
2/3/201513.6114.0013.3113.90513,935
2/2/201513.4913.6613.2613.60348,269
1/30/201513.6613.7813.4613.52426,423
1/29/201513.7413.8013.5613.75488,040
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
  • Showing 1-100 of 719 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center