BCOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	25.99	25.99	25.57	25.57	25.57	-1.00%	485
Jan 29, 2026	26.20	26.20	25.60	25.83	25.83	-5.29%	2,625
Jan 28, 2026	27.65	27.65	27.27	27.27	27.27	-0.89%	1,421
Jan 27, 2026	27.16	27.52	27.16	27.52	27.52	1.53%	165
Jan 26, 2026	27.18	27.18	27.10	27.10	27.10	-2.18%	1,348
Jan 23, 2026	27.29	27.71	27.29	27.71	27.71	0.84%	307
Jan 22, 2026	27.39	27.48	27.39	27.48	27.48	0.25%	145
Jan 21, 2026	27.50	27.50	27.41	27.41	27.41	1.22%	370
Jan 20, 2026	27.39	27.46	26.99	27.08	27.08	-4.83%	3,803
Jan 16, 2026	28.42	28.45	28.42	28.45	28.45	1.35%	669
Jan 15, 2026	28.49	28.49	28.07	28.07	28.07	-1.74%	154
Jan 14, 2026	28.80	28.80	28.39	28.57	28.57	1.86%	4,482
Jan 13, 2026	27.59	28.05	27.59	28.05	28.05	0.99%	400
Jan 12, 2026	27.26	27.77	27.26	27.77	27.77	1.94%	1,889
Jan 9, 2026	27.31	27.41	27.22	27.24	27.24	-0.91%	6,111
Jan 8, 2026	27.00	27.58	27.00	27.49	27.49	0.71%	805
Jan 7, 2026	27.84	27.84	27.30	27.30	27.30	0.10%	3,484
Jan 6, 2026	27.05	27.27	27.05	27.27	27.27	-1.52%	1,081
Jan 5, 2026	27.41	27.70	27.40	27.70	27.70	5.84%	3,660
Jan 2, 2026	25.81	26.17	25.81	26.17	26.17	3.06%	282
Dec 31, 2025	26.08	26.08	25.27	25.39	25.39	-3.99%	1,081
Dec 30, 2025	26.81	26.81	26.45	26.45	25.67	-1.24%	896
Dec 29, 2025	26.96	26.96	26.73	26.78	25.99	-2.10%	1,868
Dec 26, 2025	27.35	27.35	27.35	27.35	26.55	-1.04%	361
Dec 24, 2025	27.64	27.64	27.64	27.64	26.83	-0.36%	223
Dec 23, 2025	27.74	27.74	27.74	27.74	26.93	-1.28%	119
Dec 22, 2025	28.48	28.56	28.09	28.10	27.28	0.44%	3,420
Dec 19, 2025	27.78	27.98	27.78	27.98	27.16	2.98%	349
Dec 18, 2025	27.38	27.49	27.17	27.17	26.37	2.07%	537
Dec 17, 2025	27.39	27.39	26.62	26.62	25.84	-3.00%	829
Dec 16, 2025	27.04	27.44	27.04	27.44	26.64	1.33%	287
Dec 15, 2025	27.09	27.09	27.08	27.08	26.29	-2.58%	191
Dec 12, 2025	28.46	28.46	27.78	27.80	26.98	-1.59%	424
Dec 11, 2025	27.61	28.25	27.61	28.25	27.42	-1.26%	710
Dec 10, 2025	28.42	28.95	28.26	28.61	27.77	0.26%	629
Dec 9, 2025	28.74	28.97	28.53	28.53	27.70	2.91%	1,044
Dec 8, 2025	27.94	27.94	27.72	27.72	26.91	-0.77%	411
Dec 5, 2025	28.28	28.28	27.94	27.94	27.12	-2.26%	419
Dec 4, 2025	28.66	28.66	28.28	28.58	27.75	0.72%	4,870
Dec 3, 2025	28.09	28.38	27.77	28.38	27.55	3.38%	1,922
Dec 2, 2025	27.74	27.82	27.45	27.45	26.65	-0.13%	1,510
Dec 1, 2025	27.57	27.57	27.24	27.49	26.69	-2.59%	824
Nov 28, 2025	28.22	28.22	28.22	28.22	27.39	2.90%	19
Nov 26, 2025	26.96	27.43	26.96	27.43	26.62	2.78%	3,405
Nov 25, 2025	26.39	26.68	26.27	26.68	25.90	0.09%	971
Nov 24, 2025	25.75	26.66	25.75	26.66	25.88	4.87%	707
Nov 21, 2025	25.67	25.71	25.00	25.42	24.68	-0.87%	1,838
Nov 20, 2025	27.28	27.31	25.65	25.65	24.90	-3.35%	1,309
Nov 19, 2025	26.94	26.94	26.20	26.54	25.76	-2.44%	2,058
Nov 18, 2025	26.21	27.43	26.21	27.20	26.40	0.83%	1,968