Blucora Stock Price (Quote) NASDAQ:BCOR
$16.43 ( 0.43% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $15.69 | $21.40 | Friday, 20th May 2022 BCOR stock ended at $16.43. This is 0.43% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 3.81% from a day low at $16.01 to a day high of $16.62. |
90 days | $15.69 | $21.40 | |
52 weeks | $14.51 | $21.40 |
Historical Blucora prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $16.54 | $16.62 | $16.01 | $16.43 | 474 060 |
2022-05-19 | $16.24 | $16.63 | $16.09 | $16.36 | 350 436 |
2022-05-18 | $16.79 | $17.01 | $16.33 | $16.39 | 340 005 |
2022-05-17 | $16.69 | $17.13 | $16.58 | $17.01 | 317 239 |
2022-05-16 | $16.21 | $16.63 | $16.00 | $16.41 | 264 988 |
2022-05-13 | $16.40 | $16.64 | $16.00 | $16.32 | 288 778 |
2022-05-12 | $15.83 | $16.45 | $15.69 | $16.21 | 374 819 |
2022-05-11 | $16.06 | $16.47 | $15.79 | $15.97 | 626 503 |
2022-05-10 | $15.98 | $16.39 | $15.88 | $16.14 | 698 542 |
2022-05-09 | $16.87 | $17.13 | $15.84 | $15.90 | 827 695 |
2022-05-06 | $17.58 | $17.82 | $16.98 | $17.15 | 630 488 |
2022-05-05 | $17.31 | $17.85 | $16.86 | $17.85 | 846 829 |
2022-05-04 | $18.26 | $18.84 | $15.71 | $17.32 | 2 359 328 |
2022-05-03 | $20.96 | $21.40 | $20.69 | $20.77 | 674 733 |
2022-05-02 | $20.11 | $20.84 | $20.11 | $20.81 | 957 114 |
2022-04-29 | $20.44 | $20.59 | $20.06 | $20.25 | 600 037 |
2022-04-28 | $20.39 | $20.86 | $20.28 | $20.63 | 329 380 |
2022-04-27 | $19.95 | $20.54 | $19.88 | $20.22 | 635 165 |
2022-04-26 | $20.04 | $20.23 | $19.85 | $20.00 | 437 724 |
2022-04-25 | $19.73 | $20.22 | $19.66 | $20.21 | 367 780 |
2022-04-22 | $20.23 | $20.35 | $19.76 | $19.95 | 250 100 |
2022-04-21 | $21.16 | $21.40 | $20.12 | $20.33 | 255 500 |
2022-04-20 | $21.00 | $21.34 | $20.62 | $21.02 | 251 300 |
2022-04-19 | $20.16 | $20.88 | $20.16 | $20.84 | 294 400 |
2022-04-18 | $20.25 | $20.59 | $19.88 | $20.22 | 319 400 |
2022-04-14 | $20.36 | $20.53 | $19.79 | $20.06 | 223 268 |
2022-04-13 | $19.76 | $20.40 | $19.70 | $20.26 | 316 790 |
2022-04-12 | $19.68 | $19.94 | $19.58 | $19.79 | 397 436 |
2022-04-11 | $19.21 | $19.57 | $19.06 | $19.47 | 243 293 |
2022-04-08 | $18.90 | $19.31 | $18.64 | $19.19 | 338 300 |
2022-04-07 | $18.74 | $19.02 | $18.43 | $18.90 | 371 600 |
2022-04-06 | $19.25 | $19.41 | $18.78 | $18.82 | 243 100 |
2022-04-05 | $20.23 | $20.25 | $19.39 | $19.43 | 288 300 |
2022-04-04 | $19.60 | $20.03 | $19.48 | $19.98 | 734 000 |
2022-04-01 | $19.51 | $19.88 | $19.51 | $19.68 | 213 440 |
2022-03-31 | $19.81 | $20.07 | $19.54 | $19.55 | 378 943 |
2022-03-30 | $19.99 | $20.17 | $19.50 | $19.77 | 226 169 |
2022-03-29 | $19.78 | $20.20 | $19.73 | $20.03 | 363 700 |
2022-03-28 | $19.85 | $19.87 | $19.65 | $19.69 | 216 400 |
2022-03-25 | $19.85 | $20.19 | $19.42 | $19.79 | 351 900 |
2022-03-24 | $19.17 | $19.50 | $19.03 | $19.50 | 437 800 |
2022-03-23 | $19.20 | $19.45 | $18.96 | $19.09 | 604 500 |
2022-03-22 | $19.28 | $19.70 | $19.28 | $19.31 | 363 079 |
2022-03-21 | $19.34 | $19.46 | $19.15 | $19.23 | 349 937 |
2022-03-18 | $19.19 | $19.31 | $18.83 | $19.19 | 1 001 422 |
2022-03-17 | $19.53 | $19.53 | $19.20 | $19.25 | 685 100 |
2022-03-16 | $18.62 | $19.40 | $18.59 | $19.38 | 398 200 |
2022-03-15 | $18.53 | $18.74 | $18.26 | $18.46 | 296 400 |
2022-03-14 | $18.36 | $18.72 | $18.16 | $18.40 | 311 400 |
2022-03-11 | $18.92 | $19.08 | $18.28 | $18.29 | 302 900 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.