BCOR

Blucora, Inc. Historical Stock Prices

$14.43
*  
0.02
0.14%
Get BCOR Alerts
*Delayed - data as of Nov. 26, 2014 10:06 ET  -  Find a broker to begin trading BCOR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BCOR Real Time
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
10:06  14.44  14.50  14.27  14.43 14,050
11/25/2014 14.37 14.46 14.2 14.45 293,334
11/24/2014 14.23 14.41 14.11 14.4 276,877
11/21/2014 14.12 14.36 14.05 14.24 422,826
11/20/2014 13.59 14.04 13.4 13.96 599,603
11/19/2014 13.92 13.92 13.45 13.61 1,095,046
11/18/2014 14.27 14.475 13.81 14 722,665
11/17/2014 14.59 14.77 14.07 14.23 813,655
11/14/2014 14.44 14.65 14.37 14.59 489,301
11/13/2014 14.67 14.67 14.33 14.47 688,181
11/12/2014 14.4 14.67 14.4 14.59 866,529
11/11/2014 14.75 14.75 14.43 14.52 1,131,644
11/10/2014 14.75 14.878 14.52 14.7 1,202,334
11/07/2014 14.98 15.11 14.74 14.79 1,908,185
11/06/2014 14.26 15.11 14.15 15 3,870,261
11/05/2014 17.09 17.16 16.72 16.86 754,623
11/04/2014 16.95 17.11 16.63 16.96 434,121
11/03/2014 16.87 17.11 16.83 17.04 451,995
10/31/2014 17.25 17.3 16.867 16.95 697,635
10/30/2014 16.53 17 16.53 16.98 356,753
10/29/2014 16.82 16.94 16.45 16.61 587,878
10/28/2014 15.92 16.86 15.92 16.84 768,782
10/27/2014 15.7 15.84 15.6 15.79 192,194
10/24/2014 15.77 15.98 15.6 15.72 279,835
10/23/2014 15.78 16.03 15.6722 15.81 296,293
10/22/2014 15.43 15.85 15.38 15.6 375,831
10/21/2014 15.34 15.8 14.81 15.37 744,641
10/20/2014 15.03 15.23 14.95 15.18 454,067
10/17/2014 15.27 15.4299 14.86 15.13 593,100
10/16/2014 14.99 15.14 14.95 15.08 374,463
10/15/2014 14.86 15.235 14.66 15.18 693,183
10/14/2014 14.86 15.08 14.69 14.9 433,939
10/13/2014 14.74 14.98 14.68 14.72 597,182
10/10/2014 15.03 15.29 14.73 14.77 448,214
10/09/2014 15.35 15.486 15.08 15.11 375,496
10/08/2014 15.16 15.42 14.98 15.35 484,552
10/07/2014 15.35 15.58 15.08 15.19 536,763
10/06/2014 15.35 15.57 15.33 15.34 272,200
10/03/2014 15.46 15.52 15.235 15.26 297,438
10/02/2014 15.14 15.47 15.01 15.34 540,680
10/01/2014 15.28 15.54 15.02 15.17 815,897
09/30/2014 15.54 15.55 15.22 15.24 623,387
09/29/2014 15.36 15.615 15.14 15.55 510,934
09/26/2014 15.74 15.74 15.46 15.54 299,848
09/25/2014 15.95 16 15.61 15.68 319,338
09/24/2014 15.8 16.02 15.73 16 293,276
09/23/2014 15.91 16.08 15.72 15.77 395,005
09/22/2014 16.18 16.22 15.91 15.99 296,069
09/19/2014 16.35 16.43 16.12 16.23 674,134
09/18/2014 16.21 16.35 16.17 16.33 366,157
09/17/2014 16.26 16.44 16.12 16.19 419,011
09/16/2014 16.18 16.44 15.99 16.3 565,668
09/15/2014 16.38 16.475 15.96 16.15 408,716
09/12/2014 16.19 16.5 16.1001 16.35 682,818
09/11/2014 15.63 16.22 15.58 16.15 680,761
09/10/2014 15.7 16.035 15.59 15.67 784,550
09/09/2014 15.78 15.79 15.61 15.65 429,993
09/08/2014 15.71 15.85 15.58 15.79 372,923
09/05/2014 15.7 15.92 15.65 15.75 250,362
09/04/2014 15.72 15.9 15.64 15.72 321,350
09/03/2014 15.82 15.9 15.63 15.65 430,610
09/02/2014 15.66 15.83 15.65 15.8 489,620
08/29/2014 15.59 15.69 15.47 15.58 292,435
08/28/2014 15.49 15.78 15.49 15.54 302,308
08/27/2014 15.92 15.9899 15.58 15.58 344,780
08/26/2014 15.84 15.98 15.8 15.88 581,815
08/25/2014 16.12 16.12 15.73 15.78 668,860
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?