Blucora Inc (BCOR) Historical Stock Data

18.52 ↓0.16 (-0.86%)
As of June 29, 2022, 2:57pm EST.

Historical Data

In the past 30 trading days, BCOR is up 0.56% a day on average. There have been 18 days where Blucora Inc closed green and 12 days where BCOR closed red.

DateOpenCloseChangeLowHighVolume
2022-06-2818.9918.68↓$0.31 (-1.63%)18.5319.27305.83K
2022-06-2718.6618.82↑$0.16 (0.86%)18.2818.95312.31K
2022-06-2417.7918.44↑$0.65 (3.65%)17.7918.46808.92K
2022-06-2317.5417.68↑$0.14 (0.80%)17.3117.85225.12K
2022-06-2217.2117.70↑$0.49 (2.85%)17.2117.74216.66K
2022-06-2117.3517.36↑$0.01 (0.06%)17.0517.56211.12K
2022-06-1716.7817.05↑$0.27 (1.61%)16.6317.14622.30K
2022-06-1616.7916.56↓$0.23 (-1.37%)16.4216.79431.03K
2022-06-1516.8517.07↑$0.22 (1.31%)16.6817.32357.71K
2022-06-1416.2616.54↑$0.28 (1.72%)16.2516.69388.18K
2022-06-1316.2816.24↓$0.04 (-0.25%)16.0316.64333.20K
2022-06-1016.9816.75↓$0.23 (-1.35%)16.6617.18217.98K
2022-06-0917.4317.33↓$0.10 (-0.57%)17.2417.58184.14K
2022-06-0817.5117.55↑$0.04 (0.23%)17.4317.74163.99K
2022-06-0717.2317.69↑$0.46 (2.67%)17.1917.71200.56K
2022-06-0617.4917.37↓$0.12 (-0.69%)17.3517.75240.05K
2022-06-0318.0417.49↓$0.55 (-3.05%)17.4418.04244.82K
2022-06-0217.7918.09↑$0.30 (1.69%)17.7218.12313.07K
2022-06-0117.7317.82↑$0.09 (0.51%)17.4717.96285.99K
2022-05-3117.9617.69↓$0.27 (-1.50%)17.5017.97472.04K
2022-05-2717.2217.92↑$0.70 (4.07%)17.2217.95301.58K
2022-05-2616.5017.20↑$0.70 (4.24%)16.2617.32244.72K
2022-05-2516.1416.44↑$0.30 (1.86%)15.8016.51265.10K
2022-05-2416.3616.25↓$0.11 (-0.67%)15.9716.46259.41K
2022-05-2316.6616.48↓$0.18 (-1.08%)16.3416.76224.72K
2022-05-2016.5416.43↓$0.11 (-0.67%)16.0216.62474.03K
2022-05-1916.2416.36↑$0.12 (0.74%)16.0916.62315.48K
2022-05-1816.7916.39↓$0.40 (-2.38%)16.3317.00332.80K
2022-05-1716.6917.01↑$0.32 (1.92%)16.5817.12312.44K
2022-05-1616.2116.41↑$0.20 (1.23%)16.0216.62261.95K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$BCOR what calls are you guys jacked to the tits on?

0 Like Report
145zip

$BCOR Reinvest your dividends

0 Like Report