$8.74 0.00 (%) Blucora Inc - NASDAQ

May. 4, 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
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
2/4/20168.508.828.488.55249,405
2/3/20168.378.548.188.50425,610
2/2/20168.628.718.278.37290,003
2/1/20168.538.838.478.71317,779
1/29/20168.518.748.338.63444,287
1/28/20168.428.688.308.45190,454
1/27/20168.438.548.288.34291,591
1/26/20168.378.647.878.47236,895
1/25/20168.608.678.358.35309,104
1/22/20168.428.818.428.63270,135
1/21/20168.218.578.108.31234,274
1/20/20168.098.267.768.21480,342
1/19/20168.318.408.028.17323,307
1/15/20168.308.357.918.25512,477
1/14/20168.508.678.268.55276,033
1/13/20168.878.948.358.43363,681
1/12/20169.099.158.458.82422,407
1/11/20168.709.218.599.01360,479
1/8/20169.409.488.638.68561,364
1/7/20169.789.829.339.36578,554
1/6/20169.5110.119.499.98425,935
1/5/20169.859.989.579.65247,241
1/4/20169.6210.049.439.811,044,101
12/31/201510.0810.089.799.80262,506
12/30/201510.0810.209.9810.02173,625
12/29/201510.1810.3210.0210.08220,903
12/28/201510.3710.3910.0410.14244,850
12/24/201510.1810.5110.1310.40107,459
12/23/201510.1410.409.7510.16226,729
12/22/201510.0910.279.8210.24202,568
12/21/201510.2510.309.8910.09252,981
12/18/201510.6310.7710.1610.172,296,249
12/17/201510.6510.8010.4310.67399,563
12/16/201510.4010.6710.0010.62352,302
12/15/201510.4210.6810.2010.36524,833
12/14/20159.5810.699.5810.42986,999
12/11/20159.809.839.509.55273,667
12/10/20159.8110.119.7610.01206,854
  • Showing 1-100 of 983 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center