Blucora, Inc. - Common Stock (NY:BCOR)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2025	26.81	26.81	26.45	26.45	896	-0.33(-1.24%)
Dec 29, 2025	26.96	26.96	26.73	26.78	1,868	-0.57(-2.10%)
Dec 26, 2025	27.35	27.35	27.35	27.35	361	-0.29(-1.04%)
Dec 24, 2025	27.64	27.64	27.64	27.64	223	-0.10(-0.36%)
Dec 23, 2025	27.74	27.74	27.74	27.74	119	-0.36(-1.28%)
Dec 22, 2025	28.48	28.56	28.09	28.10	3,420	+0.12(+0.44%)
Dec 19, 2025	27.78	27.98	27.78	27.98	349	+0.81(+2.98%)
Dec 18, 2025	27.38	27.48	27.17	27.17	537	+0.55(+2.06%)
Dec 17, 2025	27.39	27.39	26.62	26.62	829	-0.82(-2.99%)
Dec 16, 2025	27.04	27.44	27.04	27.44	287	+0.36(+1.33%)
Dec 15, 2025	27.09	27.09	27.08	27.08	191	-0.72(-2.57%)
Dec 12, 2025	28.46	28.46	27.78	27.80	424	-0.45(-1.59%)
Dec 11, 2025	27.61	28.24	27.61	28.24	710	-0.36(-1.26%)
Dec 10, 2025	28.42	28.95	28.26	28.61	629	+0.07(+0.26%)
Dec 09, 2025	28.74	28.97	28.53	28.53	1,044	+0.81(+2.92%)
Dec 08, 2025	27.94	27.94	27.72	27.72	411	-0.22(-0.77%)
Dec 05, 2025	28.27	28.27	27.94	27.94	419	-0.64(-2.26%)
Dec 04, 2025	28.66	28.66	28.28	28.58	4,870	+0.20(+0.72%)
Dec 03, 2025	28.09	28.38	27.77	28.38	1,922	+0.93(+3.38%)
Dec 02, 2025	27.73	27.82	27.45	27.45	1,510	-0.04(-0.13%)
Dec 01, 2025	27.57	27.57	27.24	27.49	824	-0.73(-2.59%)
Nov 28, 2025	28.22	28.22	28.22	28.22	100	+0.80(+2.90%)
Nov 26, 2025	26.96	27.42	26.96	27.42	3,405	+0.74(+2.78%)
Nov 25, 2025	26.39	26.68	26.27	26.68	971	+0.02(+0.09%)
Nov 24, 2025	25.75	26.66	25.75	26.66	707	+1.24(+4.87%)
Nov 21, 2025	25.67	25.71	25.00	25.42	1,838	-0.22(-0.87%)
Nov 20, 2025	27.28	27.31	25.65	25.65	1,309	-0.89(-3.35%)
Nov 19, 2025	26.94	26.94	26.20	26.54	2,058	-0.66(-2.44%)
Nov 18, 2025	26.21	27.43	26.21	27.20	1,968	+0.22(+0.83%)
Nov 17, 2025	27.62	27.62	26.86	26.97	572	-0.48(-1.74%)
Nov 14, 2025	26.57	27.86	26.57	27.45	1,555	-0.50(-1.80%)
Nov 13, 2025	29.50	29.50	27.96	27.96	1,453	-2.01(-6.72%)
Nov 12, 2025	29.74	29.97	29.68	29.97	3,016	-0.35(-1.16%)
Nov 11, 2025	30.31	30.32	30.16	30.32	361	-0.77(-2.48%)
Nov 10, 2025	31.38	31.38	31.09	31.09	2,012	+0.40(+1.30%)
Nov 07, 2025	29.80	30.80	29.80	30.69	1,120	-0.09(-0.31%)
Nov 06, 2025	30.79	30.79	30.79	30.79	47	-1.65(-5.08%)
Nov 05, 2025	31.81	32.51	31.81	32.43	906	+0.78(+2.47%)
Nov 04, 2025	32.84	32.84	31.65	31.65	385	-1.82(-5.43%)
Nov 03, 2025	33.76	33.76	33.30	33.47	1,897	-0.07(-0.20%)
Oct 31, 2025	33.73	33.85	33.26	33.54	1,784	+0.91(+2.80%)
Oct 30, 2025	33.54	33.54	32.62	32.62	1,997	-1.53(-4.49%)
Oct 29, 2025	34.75	34.75	34.16	34.16	630	-0.59(-1.70%)
Oct 28, 2025	35.27	35.44	34.75	34.75	1,982	-0.57(-1.61%)
Oct 27, 2025	34.72	35.32	34.72	35.32	1,035	+1.23(+3.60%)
Oct 24, 2025	33.88	34.09	33.87	34.09	935	+0.47(+1.40%)
Oct 23, 2025	32.77	33.62	32.77	33.62	663	+0.94(+2.87%)
Oct 22, 2025	33.52	33.52	32.68	32.68	1,248	-1.61(-4.69%)
Oct 21, 2025	34.31	34.31	34.22	34.29	1,083	-0.19(-0.54%)
Oct 20, 2025	34.41	34.70	34.41	34.48	1,808	+1.10(+3.30%)
Oct 17, 2025	33.03	33.45	32.75	33.38	2,377	+0.07(+0.21%)
Oct 16, 2025	34.35	34.48	33.21	33.31	1,117	-1.37(-3.95%)
Oct 15, 2025	34.60	34.71	34.34	34.68	1,346	+0.04(+0.13%)
Oct 14, 2025	34.21	34.88	34.09	34.63	2,916	-0.31(-0.90%)
Oct 13, 2025	34.64	34.95	34.12	34.95	3,637	+0.91(+2.69%)
Oct 10, 2025	36.18	36.18	34.03	34.03	973	-1.82(-5.07%)
Oct 09, 2025	35.82	35.85	35.32	35.85	696	-0.19(-0.53%)
Oct 08, 2025	35.87	36.11	35.70	36.04	1,322	+0.19(+0.52%)
Oct 07, 2025	36.97	36.97	35.65	35.86	1,867	-1.12(-3.03%)
Oct 06, 2025	36.91	36.98	36.83	36.98	770	+0.88(+2.45%)
Oct 03, 2025	36.85	36.85	35.71	36.09	5,794	-0.07(-0.20%)
Oct 02, 2025	36.11	36.46	36.05	36.16	2,437	+0.60(+1.70%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.