Blucora Inc. Common Stockのデータ

Blucora Inc. Common Stockの基本情報

名前 Blucora Inc. Common Stock
ティッカー BCOR
United States
上場年 nan
セクター Finance

Blucora Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.6 17.12 17.31 17.4 330100.0 17.4
2021-02-12 17.25 16.86 17.1 17.12 253500.0 17.12
2021-02-11 17.69 16.73 17.24 17.21 346100.0 17.21
2021-02-10 17.47 16.93 17.42 17.22 502200.0 17.22
2021-02-09 17.5 17.01 17.5 17.43 471100.0 17.43
2021-02-08 17.74 17.09 17.32 17.55 293700.0 17.55
2021-02-05 17.67 17.14 17.66 17.28 436900.0 17.28
2021-02-04 17.59 17.12 17.34 17.59 308600.0 17.59
2021-02-03 17.89 17.25 17.68 17.37 248200.0 17.37
2021-02-02 18.0 17.54 17.78 17.7 359400.0 17.7
2021-02-01 17.7 16.53 16.56 17.48 732800.0 17.48
2021-01-29 16.87 16.26 16.65 16.56 523700.0 16.56
2021-01-28 17.06 16.42 16.92 16.67 561400.0 16.67
2021-01-27 17.06 16.35 16.6 16.81 516600.0 16.81
2021-01-26 17.73 16.93 17.37 17.08 204400.0 17.08
2021-01-25 17.32 16.75 16.92 17.29 258800.0 17.29
2021-01-22 17.14 16.69 16.92 17.09 321900.0 17.09
2021-01-21 17.64 17.02 17.4 17.13 198300.0 17.13
2021-01-20 17.35 16.77 16.83 17.32 236000.0 17.32
2021-01-19 16.95 16.1 16.77 16.85 252500.0 16.85
2021-01-15 16.65 15.88 16.08 16.6 752100.0 16.6
2021-01-14 16.44 16.08 16.15 16.3 312500.0 16.3
2021-01-13 16.25 15.92 16.18 16.08 209100.0 16.08
2021-01-12 16.47 16.0 16.12 16.3 300200.0 16.3
2021-01-11 16.54 15.84 15.89 16.13 707100.0 16.13
2021-01-08 16.15 15.59 15.97 16.05 314300.0 16.05
2021-01-07 16.56 15.47 16.05 15.77 377300.0 15.77
2021-01-06 16.18 14.94 14.96 15.84 541400.0 15.84
2021-01-05 15.33 14.75 15.0 14.96 374900.0 14.96
2021-01-04 16.05 14.86 15.91 15.0 466700.0 15.0
2020-12-31 16.43 15.61 16.18 15.91 501400.0 15.91
2020-12-30 16.2 14.55 14.66 16.04 1125100.0 16.04
2020-12-29 15.16 14.58 15.16 14.66 245700.0 14.66
2020-12-28 15.31 15.03 15.26 15.07 321900.0 15.07
2020-12-24 15.07 14.73 14.73 15.06 142200.0 15.06
2020-12-23 15.26 14.36 14.55 14.6 339700.0 14.6
2020-12-22 14.42 13.55 13.74 14.35 394300.0 14.35
2020-12-21 13.81 13.5 13.79 13.72 296800.0 13.72
2020-12-18 14.06 13.69 13.83 13.88 761500.0 13.88
2020-12-17 13.8 13.41 13.55 13.77 268600.0 13.77
2020-12-16 13.78 13.52 13.7 13.57 205400.0 13.57
2020-12-15 13.66 13.0 13.25 13.59 238900.0 13.59
2020-12-14 13.51 13.01 13.42 13.14 308400.0 13.14
2020-12-11 13.45 12.95 13.26 13.2 341100.0 13.2
2020-12-10 14.11 13.31 13.72 13.48 466000.0 13.48
2020-12-09 14.06 13.54 13.75 13.86 616200.0 13.86
2020-12-08 13.66 13.04 13.09 13.59 331100.0 13.59
2020-12-07 13.43 12.68 12.96 13.2 194300.0 13.2
2020-12-04 13.1 12.7 12.81 13.07 303800.0 13.07
2020-12-03 13.13 12.6 13.1 12.68 264900.0 12.68
2020-12-02 13.34 13.01 13.01 13.1 321300.0 13.1
2020-12-01 13.27 13.0 13.19 13.2 268000.0 13.2
2020-11-30 13.68 12.95 13.65 13.04 270400.0 13.04
2020-11-27 13.81 13.46 13.64 13.69 102500.0 13.69
2020-11-25 13.86 13.4 13.64 13.62 156700.0 13.62
2020-11-24 13.89 13.04 13.27 13.66 384400.0 13.66
2020-11-23 13.12 12.75 12.75 13.05 293300.0 13.05
2020-11-20 12.65 12.31 12.42 12.64 247200.0 12.64
2020-11-19 12.87 12.28 12.31 12.55 182400.0 12.55
2020-11-18 13.03 12.27 12.82 12.74 292200.0 12.74
2020-11-17 12.82 12.09 12.16 12.82 309700.0 12.82
2020-11-16 12.53 12.18 12.31 12.36 239900.0 12.36
2020-11-13 12.3 11.8 12.3 12.01 241000.0 12.01
2020-11-12 12.01 11.67 11.92 11.79 347500.0 11.79
2020-11-11 12.25 11.78 11.81 12.05 330100.0 12.05
2020-11-10 13.12 11.54 13.12 12.08 612900.0 12.08
2020-11-09 13.89 11.25 12.53 12.7 713000.0 12.7
2020-11-06 11.14 10.73 10.92 10.98 257800.0 10.98
2020-11-05 11.01 10.48 10.48 10.88 438100.0 10.88
2020-11-04 10.73 10.26 10.35 10.49 451800.0 10.49
2020-11-03 10.96 10.26 10.26 10.54 591800.0 10.54
2020-11-02 10.5 9.86 10.04 10.1 465200.0 10.1
2020-10-30 10.47 9.88 10.27 9.95 445400.0 9.95
2020-10-29 10.89 10.09 10.55 10.28 288100.0 10.28
2020-10-28 10.82 10.39 10.77 10.8 586200.0 10.8
2020-10-27 11.16 10.76 10.76 11.0 308800.0 11.0
2020-10-26 11.14 10.74 10.74 11.11 273000.0 11.11
2020-10-23 11.19 10.93 11.05 11.1 227800.0 11.1
2020-10-22 10.98 10.5 10.61 10.94 281000.0 10.94
2020-10-21 10.8 10.49 10.77 10.6 179700.0 10.6
2020-10-20 10.84 10.58 10.58 10.76 227200.0 10.76
2020-10-19 10.67 10.25 10.35 10.5 261400.0 10.5
2020-10-16 10.57 10.25 10.36 10.35 181500.0 10.35
2020-10-15 10.45 10.14 10.17 10.41 168500.0 10.41
2020-10-14 10.47 10.29 10.36 10.31 155800.0 10.31
2020-10-13 10.46 10.27 10.45 10.38 160400.0 10.38
2020-10-12 10.87 10.51 10.87 10.53 303100.0 10.53
2020-10-09 11.15 10.77 11.03 10.83 202000.0 10.83
2020-10-08 11.0 10.55 10.55 10.91 274600.0 10.91
2020-10-07 10.46 10.12 10.12 10.41 303800.0 10.41
2020-10-06 10.39 9.91 10.19 10.11 677100.0 10.11
2020-10-05 10.09 9.7 9.7 10.07 354700.0 10.07
2020-10-02 9.76 9.15 9.23 9.69 349300.0 9.69
2020-10-01 9.51 9.17 9.42 9.47 319200.0 9.47
2020-09-30 9.71 9.32 9.4 9.42 468900.0 9.42
2020-09-29 9.4 9.02 9.03 9.32 451000.0 9.32
2020-09-28 9.27 8.97 8.97 9.08 330500.0 9.08
2020-09-25 8.93 8.37 8.64 8.82 251000.0 8.82
2020-09-24 8.99 8.67 8.93 8.82 197400.0 8.82
2020-09-23 9.44 8.96 9.13 8.98 267300.0 8.98
2020-09-22 9.32 8.87 9.12 9.16 450300.0 9.16
2020-09-21 9.16 8.7 8.95 9.04 433900.0 9.04
2020-09-18 9.49 8.9 9.34 8.99 841500.0 8.99
2020-09-17 9.49 9.16 9.43 9.34 352700.0 9.34
2020-09-16 9.84 9.27 9.51 9.63 324500.0 9.63
2020-09-15 10.21 9.48 9.92 9.48 273900.0 9.48
2020-09-14 10.1 9.79 10.07 9.87 244500.0 9.87
2020-09-11 10.12 9.88 10.06 10.0 303800.0 10.0
2020-09-10 10.89 10.08 10.7 10.1 289800.0 10.1
2020-09-09 10.99 10.33 10.79 10.59 312900.0 10.59
2020-09-08 11.66 10.71 11.66 10.72 481100.0 10.72
2020-09-04 12.44 11.67 12.44 11.85 271800.0 11.85
2020-09-03 12.41 12.09 12.09 12.21 440400.0 12.21
2020-09-02 12.14 11.54 11.69 12.11 390000.0 12.11
2020-09-01 11.9 11.59 11.9 11.71 357200.0 11.71
2020-08-31 12.03 11.66 11.94 11.93 486200.0 11.93
2020-08-28 12.17 11.78 12.06 11.98 355800.0 11.98
2020-08-27 12.31 11.96 12.01 12.04 265400.0 12.04
2020-08-26 12.01 11.78 11.99 11.93 326300.0 11.93
2020-08-25 12.24 11.67 12.11 12.03 355900.0 12.03
2020-08-24 12.07 11.58 11.82 12.05 255900.0 12.05
2020-08-21 11.84 11.49 11.68 11.77 250400.0 11.77
2020-08-20 12.01 11.54 11.7 11.79 309400.0 11.79
2020-08-19 11.98 11.35 11.59 11.91 421900.0 11.91
2020-08-18 11.92 11.54 11.67 11.6 280100.0 11.6
2020-08-17 12.08 11.53 11.84 11.72 413600.0 11.72
2020-08-14 11.98 11.34 11.57 11.84 364100.0 11.84
2020-08-13 12.48 11.52 11.93 11.56 421400.0 11.56
2020-08-12 12.01 11.35 11.68 11.7 548300.0 11.7
2020-08-11 11.6 10.78 10.78 11.23 597100.0 11.23
2020-08-10 11.13 10.57 10.79 10.69 366100.0 10.69
2020-08-07 10.84 10.11 10.28 10.77 399800.0 10.77
2020-08-06 11.49 10.14 10.14 10.4 1154200.0 10.4
2020-08-05 11.48 9.62 11.01 10.2 1554200.0 10.2
2020-08-04 12.13 11.81 11.98 11.95 367000.0 11.95
2020-08-03 12.3 11.69 11.89 12.02 483000.0 12.02
2020-07-31 11.9 11.41 11.9 11.79 261800.0 11.79
2020-07-30 12.01 11.54 11.82 11.95 228800.0 11.95
2020-07-29 12.15 11.45 11.5 12.08 600900.0 12.08
2020-07-28 11.74 11.3 11.37 11.43 392000.0 11.43
2020-07-27 11.52 11.21 11.27 11.39 255700.0 11.39
2020-07-24 11.67 11.26 11.59 11.36 141200.0 11.36
2020-07-23 11.86 11.51 11.59 11.68 226100.0 11.68
2020-07-22 12.0 11.53 11.77 11.68 272800.0 11.68
2020-07-21 12.09 11.42 11.76 11.9 395500.0 11.9
2020-07-20 11.69 11.26 11.57 11.58 441700.0 11.58
2020-07-17 12.39 11.56 11.93 11.69 294300.0 11.69
2020-07-16 12.3 11.78 12.14 11.93 261700.0 11.93
2020-07-15 12.42 11.95 12.0 12.24 433600.0 12.24
2020-07-14 11.64 11.23 11.45 11.62 477200.0 11.62
2020-07-13 11.87 11.39 11.82 11.43 393600.0 11.43
2020-07-10 11.66 10.96 11.0 11.58 401600.0 11.58
2020-07-09 11.5 10.8 11.24 11.04 272000.0 11.04
2020-07-08 11.38 11.02 11.13 11.28 443100.0 11.28
2020-07-07 11.68 11.15 11.57 11.18 342500.0 11.18
2020-07-06 12.22 11.62 11.93 11.74 383100.0 11.74
2020-07-02 12.1 11.51 11.86 11.68 496100.0 11.68
2020-07-01 11.92 11.2 11.47 11.48 762800.0 11.48
2020-06-30 11.63 10.74 10.96 11.42 730100.0 11.42
2020-06-29 11.12 10.4 10.6 10.96 617900.0 10.96
2020-06-26 11.02 10.31 11.01 10.41 1176100.0 10.41
2020-06-25 11.25 10.8 11.05 11.18 330900.0 11.18
2020-06-24 11.76 10.87 11.76 11.12 393900.0 11.12
2020-06-23 12.11 11.78 11.9 11.93 297700.0 11.93
2020-06-22 11.81 11.28 11.66 11.69 382100.0 11.69
2020-06-19 12.33 11.5 12.19 11.68 1115200.0 11.68
2020-06-18 12.57 11.98 12.27 12.06 452700.0 12.06
2020-06-17 13.25 12.45 13.16 12.46 508800.0 12.46
2020-06-16 14.0 13.02 13.82 13.06 383600.0 13.06
2020-06-15 13.31 12.35 12.47 13.18 356100.0 13.18
2020-06-12 13.34 12.33 13.01 12.99 289800.0 12.99
2020-06-11 13.83 12.33 13.49 12.5 622600.0 12.5
2020-06-10 15.52 14.27 15.44 14.32 468400.0 14.32
2020-06-09 15.58 14.47 14.6 15.48 499300.0 15.48
2020-06-08 15.12 14.86 14.99 15.01 322600.0 15.01
2020-06-05 14.94 14.07 14.09 14.73 580200.0 14.73
2020-06-04 13.78 13.15 13.3 13.61 338000.0 13.61
2020-06-03 13.48 12.72 12.8 13.17 532600.0 13.17
2020-06-02 13.07 12.35 12.63 12.5 229100.0 12.5
2020-06-01 12.61 12.12 12.15 12.48 417300.0 12.48
2020-05-29 12.21 11.62 11.92 12.15 371600.0 12.15
2020-05-28 12.92 12.05 12.81 12.06 421300.0 12.06
2020-05-27 12.77 11.92 11.98 12.59 853500.0 12.59
2020-05-26 11.95 11.55 11.71 11.59 388700.0 11.59
2020-05-22 11.3 10.85 11.3 11.25 345300.0 11.25
2020-05-21 11.41 11.07 11.31 11.3 363500.0 11.3
2020-05-20 11.48 11.01 11.2 11.32 427600.0 11.32
2020-05-19 11.66 10.96 11.61 10.99 419200.0 10.99
2020-05-18 11.99 11.09 11.36 11.7 745500.0 11.7
2020-05-15 11.07 10.6 11.0 10.83 463000.0 10.83
2020-05-14 11.16 10.27 10.9 11.08 515300.0 11.08
2020-05-13 11.39 10.7 11.12 11.18 653300.0 11.18
2020-05-12 12.38 11.32 12.35 11.35 473800.0 11.35
2020-05-11 12.72 11.92 12.72 12.29 496900.0 12.29
2020-05-08 13.17 12.61 12.91 12.92 421500.0 12.92
2020-05-07 13.33 11.56 11.57 12.69 611100.0 12.69
2020-05-06 14.77 11.22 14.0 11.52 770200.0 11.52
2020-05-05 14.31 13.8 13.96 13.98 428900.0 13.98
2020-05-04 14.08 13.36 14.08 13.76 545500.0 13.76
2020-05-01 14.38 13.51 13.68 14.2 342300.0 14.2
2020-04-30 14.44 13.75 14.05 14.07 417900.0 14.07
2020-04-29 14.9 14.25 14.89 14.48 317100.0 14.48
2020-04-28 14.83 14.27 14.51 14.49 375500.0 14.49
2020-04-27 14.21 13.47 13.55 14.0 304400.0 14.0
2020-04-24 13.6 13.01 13.31 13.4 304700.0 13.4
2020-04-23 13.71 13.08 13.3 13.26 250100.0 13.26
2020-04-22 13.6 13.19 13.54 13.32 233200.0 13.32
2020-04-21 13.3 12.68 12.69 13.14 306000.0 13.14
2020-04-20 13.64 12.85 12.98 13.22 246500.0 13.22
2020-04-17 13.56 13.12 13.21 13.26 361100.0 13.26
2020-04-16 12.98 11.97 12.55 12.6 389400.0 12.6
2020-04-15 12.97 12.43 12.62 12.6 325600.0 12.6
2020-04-14 13.74 12.84 13.15 13.25 417900.0 13.25
2020-04-13 13.58 12.04 13.1 12.71 602900.0 12.71
2020-04-09 13.78 12.84 13.25 13.11 672900.0 13.11
2020-04-08 13.32 12.65 13.05 12.85 595600.0 12.85
2020-04-07 13.74 12.44 13.12 12.65 557100.0 12.65
2020-04-06 12.69 10.78 10.78 12.42 797100.0 12.42
2020-04-03 11.49 10.16 11.45 10.55 287300.0 10.55
2020-04-02 12.14 11.14 11.43 11.49 445600.0 11.49
2020-04-01 11.79 11.0 11.5 11.48 442200.0 11.48
2020-03-31 12.47 11.6 11.93 12.05 400700.0 12.05
2020-03-30 12.11 11.26 11.69 11.97 280900.0 11.97
2020-03-27 12.04 11.13 11.43 11.57 472500.0 11.57
2020-03-26 12.53 10.77 11.0 12.14 482600.0 12.14
2020-03-25 11.55 10.1 10.4 10.88 527400.0 10.88
2020-03-24 10.41 9.53 9.89 10.28 587500.0 10.28
2020-03-23 9.69 8.66 9.05 9.29 426900.0 9.29
2020-03-20 10.43 8.85 9.91 8.95 732100.0 8.95
2020-03-19 10.44 8.8 9.0 9.75 522700.0 9.75
2020-03-18 10.77 8.76 10.58 9.01 422800.0 9.01
2020-03-17 11.78 10.23 11.63 11.41 564100.0 11.41
2020-03-16 12.63 11.28 11.5 11.42 454600.0 11.42
2020-03-13 12.98 11.53 12.34 12.98 451200.0 12.98
2020-03-12 12.36 11.38 11.9 11.45 407200.0 11.45
2020-03-11 14.35 12.91 14.0 13.04 286800.0 13.04
2020-03-10 14.46 13.38 14.29 14.45 438600.0 14.45
2020-03-09 15.21 13.66 14.42 13.68 312900.0 13.68
2020-03-06 16.46 15.21 15.94 15.61 366600.0 15.61
2020-03-05 17.03 16.35 17.02 16.59 371200.0 16.59
2020-03-04 17.84 17.02 17.76 17.49 280200.0 17.49
2020-03-03 18.66 17.3 18.14 17.4 306500.0 17.4
2020-03-02 18.22 17.04 17.47 18.19 422300.0 18.19
2020-02-28 17.46 16.77 16.77 17.4 437300.0 17.4
2020-02-27 18.24 17.39 18.16 17.51 452300.0 17.51
2020-02-26 19.71 18.68 19.39 18.74 512500.0 18.74
2020-02-25 20.71 18.81 20.59 19.25 515600.0 19.25
2020-02-24 21.42 20.4 21.27 20.59 474400.0 20.59
2020-02-21 22.55 21.78 22.45 21.97 464100.0 21.97
2020-02-20 22.7 22.07 22.34 22.47 743400.0 22.47
2020-02-19 24.5 22.19 23.26 22.21 817700.0 22.21
2020-02-18 22.82 21.87 22.72 21.9 427800.0 21.9