Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Blucora Inc
(NQ:
BCOR
)
27.19
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 25, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
8.990
9.035
8.880
8.980
362,987
+0.01(+0.11%)
May 27, 2016
8.690
8.970
8.970
8.970
486,000
+0.26(+2.99%)
May 26, 2016
8.840
8.900
8.640
8.710
409,055
-0.08(-0.91%)
May 25, 2016
8.910
9.090
8.700
8.790
756,037
-0.17(-1.90%)
May 24, 2016
8.850
9.370
8.810
8.960
895,867
+0.32(+3.70%)
May 23, 2016
8.460
8.790
8.390
8.640
455,780
+0.18(+2.13%)
May 20, 2016
8.310
8.610
8.300
8.460
422,755
+0.16(+1.93%)
May 19, 2016
8.530
8.680
8.140
8.300
405,036
-0.25(-2.92%)
May 18, 2016
8.590
8.720
8.500
8.550
329,501
-0.07(-0.81%)
May 17, 2016
8.640
8.839
8.520
8.620
498,996
-0.07(-0.81%)
May 16, 2016
8.540
8.850
8.510
8.690
493,530
+0.17(+2.00%)
May 13, 2016
8.450
8.667
8.400
8.520
346,328
+0.04(+0.47%)
May 12, 2016
8.680
8.760
8.360
8.480
437,094
-0.15(-1.74%)
May 11, 2016
8.750
8.770
8.570
8.630
436,127
-0.11(-1.26%)
May 10, 2016
8.720
8.820
8.560
8.740
391,503
+0.09(+1.04%)
May 09, 2016
8.750
8.950
8.650
8.650
519,132
-0.06(-0.69%)
May 06, 2016
8.560
8.790
8.540
8.710
840,202
+0.07(+0.81%)
May 05, 2016
8.850
8.900
8.520
8.640
709,901
-0.10(-1.14%)
May 04, 2016
8.600
8.790
8.550
8.740
1,448,128
+0.12(+1.39%)
May 03, 2016
8.310
8.680
8.240
8.620
949,909
+0.16(+1.89%)
May 02, 2016
8.250
8.580
8.120
8.460
1,633,326
+0.45(+5.62%)
Apr 29, 2016
7.750
8.350
7.470
8.010
1,575,776
+0.41(+5.39%)
Apr 28, 2016
6.310
7.850
6.180
7.600
2,350,319
+1.47(+23.98%)
Apr 27, 2016
5.970
6.190
5.960
6.130
715,577
+0.13(+2.17%)
Apr 26, 2016
5.980
6.040
5.850
6.000
496,779
+0.05(+0.84%)
Apr 25, 2016
5.950
5.990
5.790
5.950
581,099
-0.01(-0.17%)
Apr 22, 2016
5.900
5.990
5.800
5.960
517,551
+0.06(+1.02%)
Apr 21, 2016
5.800
5.970
5.750
5.900
642,124
+0.09(+1.55%)
Apr 20, 2016
5.710
5.820
5.650
5.810
874,722
+0.12(+2.11%)
Apr 19, 2016
5.540
5.762
5.540
5.690
699,601
+0.15(+2.71%)
Apr 18, 2016
5.380
5.560
5.320
5.540
786,610
+0.16(+2.97%)
Apr 15, 2016
5.400
5.430
5.330
5.380
301,047
-0.02(-0.37%)
Apr 14, 2016
5.370
5.480
5.300
5.400
445,460
+0.06(+1.12%)
Apr 13, 2016
5.140
5.570
5.106
5.340
861,933
+0.25(+4.91%)
Apr 12, 2016
5.120
5.175
4.990
5.090
397,163
-0.02(-0.39%)
Apr 11, 2016
5.250
5.260
5.106
5.110
496,096
-0.09(-1.73%)
Apr 08, 2016
5.190
5.350
5.120
5.200
488,256
+0.04(+0.78%)
Apr 07, 2016
5.180
5.260
5.070
5.160
667,502
-0.05(-0.96%)
Apr 06, 2016
4.870
5.240
4.840
5.210
749,635
+0.32(+6.54%)
Apr 05, 2016
4.950
5.010
4.890
4.890
485,707
-0.09(-1.81%)
Apr 04, 2016
4.980
5.070
4.940
4.980
639,493
+0.02(+0.40%)
Apr 01, 2016
5.080
5.080
4.780
4.960
786,167
-0.20(-3.88%)
Mar 31, 2016
4.970
5.190
4.970
5.160
1,004,233
+0.21(+4.24%)
Mar 30, 2016
4.930
5.040
4.845
4.950
558,758
+0.04(+0.81%)
Mar 29, 2016
4.760
4.950
4.690
4.910
473,443
+0.15(+3.15%)
Mar 28, 2016
4.890
4.890
4.730
4.760
472,374
-0.12(-2.46%)
Mar 24, 2016
4.940
4.880
4.880
4.880
468,600
-0.07(-1.41%)
Mar 23, 2016
5.200
5.260
4.940
4.950
526,829
-0.24(-4.62%)
Mar 22, 2016
5.350
5.615
5.080
5.190
651,919
-0.22(-4.07%)
Mar 21, 2016
5.430
5.490
5.310
5.410
517,910
+0.02(+0.37%)
Mar 18, 2016
5.300
5.560
5.300
5.390
1,711,424
+0.14(+2.67%)
Mar 17, 2016
5.300
5.420
5.120
5.250
697,863
-0.03(-0.57%)
Mar 16, 2016
5.490
5.490
5.090
5.280
721,420
-0.15(-2.76%)
Mar 15, 2016
5.740
5.780
5.220
5.430
787,168
-0.31(-5.40%)
Mar 14, 2016
5.610
5.880
5.400
5.740
723,305
+0.14(+2.50%)
Mar 11, 2016
5.580
5.680
5.420
5.600
720,750
+0.09(+1.63%)
Mar 10, 2016
5.800
5.930
5.330
5.510
505,865
-0.27(-4.67%)
Mar 09, 2016
5.760
5.910
5.580
5.780
490,872
+0.07(+1.23%)
Mar 08, 2016
6.090
6.100
5.670
5.710
659,363
-0.42(-6.85%)
Mar 07, 2016
6.050
6.200
6.000
6.130
428,365
+0.07(+1.16%)
Mar 04, 2016
6.270
6.300
6.035
6.060
699,459
-0.22(-3.50%)
Mar 03, 2016
6.260
6.420
6.160
6.280
317,862
+0.02(+0.32%)
Mar 02, 2016
6.180
6.290
6.110
6.260
337,448
+0.08(+1.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.