Blucora Stock Price (Quote) NASDAQ:BCOR
$24.98 ( -0.299% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.05 | $25.14 | Friday, 2nd Dec 2022 BCOR stock ended at $24.98. This is 0.299% less than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 1.05% from a day low at $24.78 to a day high of $25.04. |
| 90 days | $17.94 | $27.50 | |
| 52 weeks | $15.10 | $27.50 |
Historical Blucora prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $24.84 | $25.04 | $24.78 | $24.98 | 69 964 |
| 2022-12-01 | $25.09 | $25.14 | $24.84 | $25.05 | 180 137 |
| 2022-11-30 | $24.72 | $25.06 | $24.39 | $24.98 | 149 307 |
| 2022-11-29 | $23.75 | $24.68 | $23.75 | $24.65 | 112 794 |
| 2022-11-28 | $24.25 | $24.61 | $24.18 | $24.30 | 117 488 |
| 2022-11-25 | $24.39 | $24.59 | $24.29 | $24.34 | 72 279 |
| 2022-11-23 | $24.26 | $24.57 | $24.01 | $24.42 | 106 537 |
| 2022-11-22 | $24.31 | $24.55 | $24.09 | $24.39 | 183 131 |
| 2022-11-21 | $23.76 | $24.32 | $23.75 | $24.22 | 98 356 |
| 2022-11-18 | $24.16 | $24.30 | $23.74 | $23.89 | 142 157 |
| 2022-11-17 | $24.18 | $24.18 | $23.60 | $23.87 | 169 149 |
| 2022-11-16 | $24.02 | $24.30 | $23.80 | $24.16 | 98 942 |
| 2022-11-15 | $23.96 | $24.32 | $23.86 | $24.24 | 166 933 |
| 2022-11-14 | $23.98 | $24.11 | $23.65 | $23.76 | 213 861 |
| 2022-11-11 | $24.48 | $24.93 | $24.32 | $24.50 | 278 812 |
| 2022-11-10 | $24.43 | $24.78 | $24.11 | $24.44 | 340 315 |
| 2022-11-09 | $23.82 | $24.10 | $23.25 | $23.46 | 246 513 |
| 2022-11-08 | $23.50 | $24.01 | $23.28 | $24.00 | 409 308 |
| 2022-11-07 | $22.73 | $23.50 | $22.72 | $23.45 | 321 138 |
| 2022-11-04 | $22.23 | $22.88 | $22.20 | $22.76 | 449 558 |
| 2022-11-03 | $22.30 | $22.76 | $22.05 | $22.11 | 353 181 |
| 2022-11-02 | $23.55 | $23.97 | $22.49 | $22.51 | 678 366 |
| 2022-11-01 | $26.10 | $27.50 | $23.35 | $23.37 | 1 222 550 |
| 2022-10-31 | $22.00 | $22.88 | $22.00 | $22.03 | 778 227 |
| 2022-10-28 | $21.83 | $22.48 | $21.65 | $22.17 | 337 385 |
| 2022-10-27 | $21.95 | $22.35 | $21.81 | $21.83 | 253 086 |
| 2022-10-26 | $21.50 | $21.92 | $21.34 | $21.68 | 214 372 |
| 2022-10-25 | $20.69 | $21.62 | $20.69 | $21.54 | 205 768 |
| 2022-10-24 | $20.72 | $20.96 | $20.56 | $20.82 | 201 952 |
| 2022-10-21 | $20.29 | $20.80 | $20.24 | $20.75 | 209 854 |
| 2022-10-20 | $20.21 | $20.57 | $20.07 | $20.16 | 144 380 |
| 2022-10-19 | $20.14 | $20.46 | $20.06 | $20.25 | 121 158 |
| 2022-10-18 | $20.40 | $20.71 | $20.18 | $20.39 | 167 975 |
| 2022-10-17 | $19.41 | $20.07 | $19.41 | $20.04 | 165 069 |
| 2022-10-14 | $20.12 | $20.27 | $19.19 | $19.21 | 225 182 |
| 2022-10-13 | $18.34 | $20.04 | $17.94 | $19.98 | 364 642 |
| 2022-10-12 | $19.07 | $19.17 | $18.66 | $18.71 | 291 877 |
| 2022-10-11 | $20.59 | $20.59 | $18.61 | $19.07 | 567 223 |
| 2022-10-10 | $20.39 | $20.87 | $20.21 | $20.75 | 306 007 |
| 2022-10-07 | $20.69 | $20.76 | $20.21 | $20.37 | 175 844 |
| 2022-10-06 | $20.94 | $21.04 | $20.70 | $20.86 | 160 926 |
| 2022-10-05 | $20.22 | $21.03 | $20.11 | $21.03 | 200 525 |
| 2022-10-04 | $19.95 | $20.56 | $19.95 | $20.52 | 366 708 |
| 2022-10-03 | $19.53 | $19.67 | $19.29 | $19.62 | 267 431 |
| 2022-09-30 | $19.43 | $19.83 | $19.32 | $19.34 | 452 376 |
| 2022-09-29 | $19.63 | $19.65 | $19.05 | $19.43 | 223 153 |
| 2022-09-28 | $19.63 | $19.97 | $19.40 | $19.88 | 297 505 |
| 2022-09-27 | $19.47 | $19.88 | $19.26 | $19.61 | 220 254 |
| 2022-09-26 | $18.95 | $19.57 | $18.95 | $19.23 | 242 784 |
| 2022-09-23 | $18.71 | $19.10 | $18.50 | $19.09 | 346 190 |
About Blucora
Blucora, Inc. provides technology-enabled financial solutions to consumers, small business owners, tax professionals, financial advisors, and certified public accounting firms in the United States. The company operates through two segments, Wealth Management and Tax Preparation. The Wealth Management segment offers an integrated platform of brokerage, investment advisory, and insurance services to financial advisors. The Tax Preparation segment p... BCOR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
