BCOR

Historical Stock Prices

$15.84
*  
0.02
0.13%
Get BCOR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BCOR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 15.91 15.91 15.645 15.84 209,460
07/01/2015 16.31 16.32 15.59 15.86 400,244
06/30/2015 16.19 16.32 16.05 16.15 278,180
06/29/2015 16.44 16.44 16.07 16.13 293,045
06/26/2015 16.33 16.63 16.14 16.6 810,528
06/25/2015 16.46 16.5 16.18 16.35 296,049
06/24/2015 16.24 16.46 16.2 16.39 203,351
06/23/2015 16.31 16.36 16.16 16.29 245,030
06/22/2015 16.03 16.34 16.03 16.27 381,359
06/19/2015 16.39 16.39 15.8 15.98 589,202
06/18/2015 16.36 16.5 16.3 16.37 294,089
06/17/2015 16.4 16.5 16.24 16.32 182,002
06/16/2015 16.33 16.39 15.95 16.37 213,019
06/15/2015 16.22 16.46 15.91 16.4 349,244
06/12/2015 16.35 16.5 16.3 16.35 174,047
06/11/2015 16.42 16.56 16.35 16.38 145,312
06/10/2015 16.3 16.5 16.3 16.38 236,161
06/09/2015 16.21 16.365 16.13 16.25 155,407
06/08/2015 16.4 16.66 16.19 16.23 198,244
06/05/2015 16.27 16.55 16.2 16.4 218,575
06/04/2015 16.42 16.46 15.98 16.26 530,140
06/03/2015 16.04 16.47 16.04 16.46 439,234
06/02/2015 16.01 16.15 15.74 16 225,134
06/01/2015 15.91 16.09 15.6044 16.04 269,028
05/29/2015 15.98 15.98 15.72 15.86 228,632
05/28/2015 16.07 16.19 15.87 16.01 168,800
05/27/2015 15.99 16.13 15.87 16.12 191,370
05/26/2015 16.04 16.1 15.8001 16 260,538
05/22/2015 16.1 16.23 16.04 16.1 168,489
05/21/2015 16.03 16.3 16 16.15 308,754
05/20/2015 16.05 16.09 15.84 16.02 283,354
05/19/2015 16.18 16.29 15.975 16.01 236,108
05/18/2015 16.2 16.34 16.1 16.26 263,340
05/15/2015 16.27 16.42 16.15 16.2 287,123
05/14/2015 16.14 16.43 16.14 16.28 354,810
05/13/2015 16.21 16.28 16.02 16.15 452,572
05/12/2015 16.19 16.36 16.04 16.205 366,236
05/11/2015 16.2 16.49 16.0809 16.27 370,426
05/08/2015 16.27 16.41 16.05 16.22 425,072
05/07/2015 15.73 16.34 15.71 16.3 746,636
05/06/2015 16.17 16.38 15.84 16 766,819
05/05/2015 15.71 16.09 15.71 16.07 813,456
05/04/2015 15.61 16 15.47 15.76 807,441
05/01/2015 14.99 15.69 14.49 15.55 1,667,567
04/30/2015 13.69 13.86 13.45 13.67 492,043
04/29/2015 13.93 14.03 13.71 13.8 462,426
04/28/2015 13.91 14.12 13.9 14.07 324,682
04/27/2015 14 14.13 13.83 13.96 367,224
04/24/2015 13.96 14.22 13.91 13.94 264,023
04/23/2015 13.85 13.97 13.79 13.9 321,447
04/22/2015 13.82 13.95 13.725 13.88 204,759
04/21/2015 13.87 14.07 13.78 13.82 236,591
04/20/2015 13.84 13.985 13.81 13.85 278,350
04/17/2015 13.74 13.8275 13.64 13.75 204,658
04/16/2015 13.73 14.04 13.73 13.82 362,847
04/15/2015 13.78 13.96 13.72 13.81 299,096
04/14/2015 13.73 13.82 13.65 13.76 195,736
04/13/2015 13.96 14.08 13.69 13.73 176,649
04/10/2015 13.98 14.04 13.86 13.92 202,959
04/09/2015 13.6 13.89 13.6 13.88 342,421
04/08/2015 13.67 13.78 13.55 13.65 550,656
04/07/2015 13.74 13.89 13.62 13.7 301,469
04/06/2015 13.83 13.94 13.63 13.76 299,842
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?