BCOR

Blucora, Inc. Historical Stock Prices

$15.96
*  
0.04
0.25%
Get BCOR Alerts
*Delayed - data as of May 27, 2015 9:57 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 26-FEB-2015 TO 26-MAY-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.
9:57  15.99  16.045  15.87  15.96 29,412
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
04/02/2015 13.92 14.11 13.79 13.96 320,877
04/01/2015 13.63 13.94 13.57 13.92 420,755
03/31/2015 13.72 13.79 13.53 13.66 331,639
03/30/2015 13.95 14.01 13.62 13.8 304,501
03/27/2015 14.15 14.38 13.9 14 262,300
03/26/2015 14.25 14.37 13.94 14.19 260,086
03/25/2015 14.5 14.52 14.26 14.28 545,028
03/24/2015 14.48 14.55 14.32 14.5 301,201
03/23/2015 14.29 14.57 14.29 14.47 438,323
03/20/2015 14.47 14.5 14.095 14.33 672,396
03/19/2015 14.41 14.52 14.32 14.37 179,124
03/18/2015 14.37 14.49 14.2 14.42 359,376
03/17/2015 14.23 14.37 14.11 14.36 308,443
03/16/2015 14.45 14.5 14.18 14.25 309,462
03/13/2015 14.54 14.64 14.2 14.4 269,669
03/12/2015 14.29 14.62 14.2 14.61 439,413
03/11/2015 14.17 14.3 14.09 14.25 232,087
03/10/2015 14.27 14.36 14.0801 14.15 353,819
03/09/2015 14.43 14.6 14.3113 14.41 267,450
03/06/2015 14.53 14.71 14.33 14.39 392,512
03/05/2015 14.75 14.77 14.52 14.64 387,557
03/04/2015 14.37 14.75 14.345 14.73 570,041
03/03/2015 14.95 14.99 14.45 14.46 407,809
03/02/2015 14.82 15.07 14.71 15.04 553,272
02/27/2015 14.69 14.92 14.55 14.82 526,674
02/26/2015 14.25 14.75 14.25 14.67 491,476
*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?