$15.72 -0.09 (%) Blucora Inc - NASDAQ

Oct. 24, 2014 | 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
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
9/4/201415.7215.9015.6415.72321,350
9/3/201415.8215.9015.6315.65430,610
9/2/201415.6615.8315.6515.80489,620
8/29/201415.5915.6915.4715.58292,435
8/28/201415.4915.7815.4915.54302,308
8/27/201415.9215.9915.5815.58344,780
8/26/201415.8415.9815.8015.88586,063
8/25/201416.1216.1215.7315.78668,860
8/22/201415.9016.2215.8016.09746,241
8/21/201415.5215.9015.4715.77477,559
8/20/201415.5915.5915.4915.52379,334
8/19/201415.7515.7515.5515.59555,574
8/18/201415.7315.8015.6215.661,013,940
8/15/201415.9215.9315.5115.54816,844
8/14/201415.9215.9915.7015.85523,545
8/13/201416.1516.1515.9515.96549,407
8/12/201416.3116.4316.0716.11438,831
8/11/201415.9516.4015.9516.391,192,469
8/8/201416.0316.5015.2815.763,243,903
8/7/201417.0517.1216.7816.82503,689
8/6/201417.0417.2816.9717.04299,314
8/5/201417.2117.2316.8817.00417,498
8/4/201417.2117.3516.9617.29343,829
8/1/201417.1017.4916.9917.19472,438
7/31/201416.9617.1516.7717.07439,311
7/30/201417.3617.5617.0717.14322,628
7/29/201417.5017.6017.2317.28209,032
7/28/201417.1817.6317.1217.46360,182
7/25/201417.3017.3716.9517.18438,425
7/24/201417.4017.5017.3217.39228,998
7/23/201417.6117.6317.3417.40261,398
7/22/201417.5017.7117.4017.51277,108
7/21/201417.2817.4917.2117.39217,471
7/18/201417.0417.4017.0017.33295,078
7/17/201417.0917.2116.9517.00350,323
7/16/201417.3417.4417.0517.14290,077
7/15/201417.3617.4617.1917.25274,632
7/14/201417.4517.5617.3417.44340,320
7/11/201417.2017.3617.1217.36368,816
7/10/201417.1817.4517.1617.21623,976
7/9/201417.6717.9517.5017.53779,215
7/8/201418.3618.3817.5617.601,418,212
7/7/201418.7818.9018.3418.37547,544
7/3/201418.8118.9118.6418.83232,049
7/2/201418.9119.0818.7318.76348,870
7/1/201418.9719.3018.8718.96350,080
6/30/201418.6518.9218.4818.87301,825
6/27/201418.6618.9418.3718.531,284,296
6/26/201419.0519.0518.5918.76179,952
6/25/201418.4219.0018.3118.96458,744
6/24/201418.5218.8718.4218.51253,598
6/23/201418.5718.5718.3518.51317,607
6/20/201418.9218.9218.3518.49595,302
6/19/201419.0619.2018.6918.85297,047
6/18/201418.9219.0318.5719.00335,841
6/17/201419.0919.1918.7518.88598,582
6/16/201418.9019.3518.8219.16516,067
6/13/201419.1919.3218.9218.96191,253
6/12/201418.9319.1518.7019.07562,508
6/11/201419.0719.1018.8618.98272,311
6/10/201419.3719.4918.9019.20593,883
6/9/201419.1419.5119.0419.35660,390
6/6/201419.0619.4219.0019.21467,483
6/5/201418.7219.0318.5018.93325,798
  • Showing 1-100 of 600 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center