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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 24.51 | 25.17 | ↑$0.66 (2.69%) | 24.43 | 25.28 | 462.90K |
| 2023-03-17 | 23.83 | 23.97 | ↑$0.14 (0.59%) | 23.66 | 24.27 | 1.05M |
| 2023-03-10 | 24.91 | 24.36 | ↓$0.55 (-2.21%) | 24.31 | 25.16 | 526.39K |
| 2023-03-03 | 29.05 | 27.92 | ↓$1.13 (-3.89%) | 27.77 | 29.05 | 551.13K |
| 2023-02-24 | 29.30 | 29.31 | ↑$0.01 (0.03%) | 29.07 | 29.41 | 1.29M |
| 2023-02-17 | 29.91 | 29.91 | ↑$0.00 (0.00%) | 29.71 | 30.23 | 1.06M |
| 2023-02-10 | 29.18 | 28.92 | ↓$0.26 (-0.89%) | 28.91 | 29.29 | 438.27K |
| 2023-02-03 | 28.61 | 29.02 | ↑$0.41 (1.43%) | 28.51 | 29.30 | 587.88K |
| 2023-01-27 | 30.00 | 29.35 | ↓$0.65 (-2.17%) | 28.81 | 30.22 | 1.67M |
| 2023-01-25 | 27.15 | 27.19 | ↑$0.04 (0.15%) | 27.09 | 27.38 | 254.73K |
| 2023-01-24 | 27.39 | 27.27 | ↓$0.12 (-0.44%) | 27.03 | 27.75 | 363.20K |
| 2023-01-23 | 27.25 | 27.32 | ↑$0.07 (0.26%) | 27.18 | 27.45 | 509.25K |
| 2023-01-20 | 27.00 | 27.24 | ↑$0.24 (0.89%) | 26.84 | 27.25 | 382.42K |
| 2023-01-19 | 26.77 | 26.80 | ↑$0.03 (0.11%) | 26.69 | 27.01 | 258.70K |
| 2023-01-18 | 27.05 | 26.90 | ↓$0.15 (-0.55%) | 26.57 | 27.05 | 379.14K |
| 2023-01-17 | 27.03 | 27.00 | ↓$0.03 (-0.11%) | 26.93 | 27.32 | 326.46K |
| 2023-01-13 | 27.09 | 27.08 | ↓$0.01 (-0.04%) | 26.95 | 27.42 | 401.77K |
| 2023-01-12 | 26.91 | 27.22 | ↑$0.31 (1.15%) | 26.70 | 27.23 | 203.86K |
| 2023-01-11 | 26.61 | 26.71 | ↑$0.10 (0.38%) | 25.43 | 26.93 | 268.81K |
| 2023-01-10 | 26.27 | 26.58 | ↑$0.31 (1.18%) | 26.08 | 26.60 | 149.23K |
| 2023-01-09 | 26.50 | 26.26 | ↓$0.24 (-0.91%) | 26.17 | 26.65 | 276.79K |
| 2023-01-06 | 26.02 | 26.33 | ↑$0.31 (1.19%) | 25.82 | 26.48 | 167.56K |
| 2023-01-05 | 25.72 | 25.72 | ↑$0.00 (0.00%) | 25.30 | 25.89 | 145.42K |
| 2023-01-04 | 25.55 | 25.72 | ↑$0.17 (0.67%) | 25.43 | 25.81 | 236.69K |
| 2023-01-03 | 25.49 | 25.34 | ↓$0.15 (-0.59%) | 25.14 | 25.89 | 441.73K |
| 2022-12-30 | 25.02 | 25.53 | ↑$0.51 (2.04%) | 25.02 | 25.71 | 415.16K |
| 2022-12-29 | 25.05 | 25.41 | ↑$0.36 (1.44%) | 24.70 | 25.42 | 216.84K |
| 2022-12-28 | 25.00 | 24.92 | ↓$0.08 (-0.32%) | 24.91 | 25.24 | 174.17K |
| 2022-12-27 | 25.19 | 25.01 | ↓$0.18 (-0.71%) | 24.95 | 25.37 | 197.37K |
| 2022-12-23 | 25.38 | 25.28 | ↓$0.10 (-0.39%) | 24.97 | 25.57 | 212.62K |
Create an account or log in to view more rows.
$BCOR we need one good push to moon this.
$BCOR bear trap?
$BCOR buying this dip
$BCOR beauty. Bag secured
$BCOR what happen
$BCOR Come on.. Let it fall.. buy later bulls
$BCOR HOLDING LONG AND STRONG!!!
$BCOR today feels different to the moon
$BCOR cup and handle dont play
$BCOR here to raid