Blucora Inc (BCOR) Historical Stock Data

25.17 ↑0.00 (0.00%)
As of January 25, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, BCOR is up 0.03% a day on average. There have been 17 days where Blucora Inc closed green and 13 days where BCOR closed red.

DateOpenCloseChangeLowHighVolume
2023-03-2424.5125.17↑$0.66 (2.69%)24.4325.28462.90K
2023-03-1723.8323.97↑$0.14 (0.59%)23.6624.271.05M
2023-03-1024.9124.36↓$0.55 (-2.21%)24.3125.16526.39K
2023-03-0329.0527.92↓$1.13 (-3.89%)27.7729.05551.13K
2023-02-2429.3029.31↑$0.01 (0.03%)29.0729.411.29M
2023-02-1729.9129.91↑$0.00 (0.00%)29.7130.231.06M
2023-02-1029.1828.92↓$0.26 (-0.89%)28.9129.29438.27K
2023-02-0328.6129.02↑$0.41 (1.43%)28.5129.30587.88K
2023-01-2730.0029.35↓$0.65 (-2.17%)28.8130.221.67M
2023-01-2527.1527.19↑$0.04 (0.15%)27.0927.38254.73K
2023-01-2427.3927.27↓$0.12 (-0.44%)27.0327.75363.20K
2023-01-2327.2527.32↑$0.07 (0.26%)27.1827.45509.25K
2023-01-2027.0027.24↑$0.24 (0.89%)26.8427.25382.42K
2023-01-1926.7726.80↑$0.03 (0.11%)26.6927.01258.70K
2023-01-1827.0526.90↓$0.15 (-0.55%)26.5727.05379.14K
2023-01-1727.0327.00↓$0.03 (-0.11%)26.9327.32326.46K
2023-01-1327.0927.08↓$0.01 (-0.04%)26.9527.42401.77K
2023-01-1226.9127.22↑$0.31 (1.15%)26.7027.23203.86K
2023-01-1126.6126.71↑$0.10 (0.38%)25.4326.93268.81K
2023-01-1026.2726.58↑$0.31 (1.18%)26.0826.60149.23K
2023-01-0926.5026.26↓$0.24 (-0.91%)26.1726.65276.79K
2023-01-0626.0226.33↑$0.31 (1.19%)25.8226.48167.56K
2023-01-0525.7225.72↑$0.00 (0.00%)25.3025.89145.42K
2023-01-0425.5525.72↑$0.17 (0.67%)25.4325.81236.69K
2023-01-0325.4925.34↓$0.15 (-0.59%)25.1425.89441.73K
2022-12-3025.0225.53↑$0.51 (2.04%)25.0225.71415.16K
2022-12-2925.0525.41↑$0.36 (1.44%)24.7025.42216.84K
2022-12-2825.0024.92↓$0.08 (-0.32%)24.9125.24174.17K
2022-12-2725.1925.01↓$0.18 (-0.71%)24.9525.37197.37K
2022-12-2325.3825.28↓$0.10 (-0.39%)24.9725.57212.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$BCOR this is just going to go up forever

0 Like Report
kobe_fighter

$BCOR I’m selling y’all have fun bag holding

0 Like Report
Modok

$BCOR nice day!

0 Like Report