Quantcast
BCOR

Blucora, Inc. Common Stock Historical Stock Prices

$34.02
*  
0.34
1.01%
Get BCOR Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading BCOR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    BCOR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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.
16:00 33.57 34.91 33.57 34.02 327,652
03/21/2019 33.57 34.91 33.57 34.02 327,652
03/20/2019 33.82 34.47 33.08 33.68 455,029
03/19/2019 30.65 34.34 30.65 33.69 892,170
03/18/2019 28.4 28.78 28.19 28.37 269,329
03/15/2019 28.07 28.54 27.83 28.38 512,739
03/14/2019 27.94 28.35 27.76 27.99 201,881
03/13/2019 28.2 28.54 27.88 27.93 224,888
03/12/2019 28.29 28.55 28.04 28.08 128,980
03/11/2019 27.35 28.44 27.35 28.34 204,013
03/08/2019 26.75 27.19 26.64 27.16 149,406
03/07/2019 27.28 27.28 26.69 26.9 192,650
03/06/2019 28.02 28.21 27.28 27.3 302,450
03/05/2019 28.04 28.22 27.91 28.02 161,612
03/04/2019 27.53 28.065 27.41 28.03 277,684
03/01/2019 27.12 27.585 27.12 27.45 223,436
02/28/2019 26.65 27.17 26.5 26.89 216,023
02/27/2019 26.51 27.0263 26.36 26.66 272,631
02/26/2019 26.45 26.75 26.24 26.51 651,972
02/25/2019 27.24 27.7515 26.46 26.47 245,905
02/22/2019 26.55 27.16 26.18 27.02 392,899
02/21/2019 27.4 27.53 26.75 26.85 283,239
02/20/2019 27.05 27.7 26.88 27.48 249,738
02/19/2019 27.24 27.5851 26.68 27.04 256,277
02/15/2019 26.83 27.9 26.73 27.43 410,734
02/14/2019 26.15 29.13 25.33 26.78 734,166
02/13/2019 31.58 31.99 31.525 31.66 131,736
02/12/2019 31.69 31.76 31.32 31.38 215,857
02/11/2019 31.08 31.61 30.94 31.36 118,321
02/08/2019 30.8 31.075 30.58 31.02 105,862
02/07/2019 31.02 31.09 30.6 30.99 152,529
02/06/2019 30.99 31.415 30.865 31.18 104,791
02/05/2019 30.84 31.38 30.84 31.08 137,017
02/04/2019 30.32 30.9 30.32 30.81 142,155
02/01/2019 29.63 30.4 29.59 30.37 230,161
01/31/2019 29.01 29.71 28.94 29.51 266,175
01/30/2019 29.1 29.25 28.53 29.1 116,087
01/29/2019 29.74 29.97 28.9 28.91 110,031
01/28/2019 29.4 29.81 29.3 29.6 102,157
01/25/2019 29.6 29.8699 29.51 29.66 91,360
01/24/2019 28.98 29.56 28.91 29.39 116,030
01/23/2019 29.14 29.95 28.81 29 278,063
01/22/2019 28.9 29.21 28.685 28.91 224,853
01/18/2019 28.78 29.38 28.6 29.13 269,477
01/17/2019 28.22 28.85 28.22 28.76 206,729
01/16/2019 27.97 28.57 27.97 28.38 171,440
01/15/2019 28.23 28.33 26.95 27.89 246,729
01/14/2019 28.18 28.68 27.53 28.33 354,477
01/11/2019 28.07 28.48 27.79 28.45 148,120
01/10/2019 27.58 28.28 27.5 28.2 230,980
01/09/2019 27 27.78 26.74 27.71 415,394
01/08/2019 27.07 27.24 26.1725 26.92 340,745
01/07/2019 26.7 27.04 26.205 26.84 243,042
01/04/2019 25.88 26.68 25.65 26.54 170,975
01/03/2019 26.59 26.795 25.42 25.47 206,325
01/02/2019 26.2 27.34 25.89 27.03 310,331
12/31/2018 26.2 26.87 26.14 26.64 321,131
12/28/2018 26.2 26.74 25.88 26.02 232,453
12/27/2018 25 26.02 24.96 26.01 313,162
12/26/2018 24.03 25.44 23.85 25.38 319,651
12/24/2018 24.38 25.04 23.83 23.83 161,118
12/21/2018 25.82 25.91 24.495 24.58 1,534,705
*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?

Smart Portfolio