GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Blucora Stock Price (Quote) NASDAQ:BCOR

$17.49 ( -3.16% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $15.55 $18.83 Friday, 18th Jun 2021 BCOR stock ended at $17.49. This is 3.16% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 4.26% from a day low at $17.14 to a day high of $17.87.
90 days $14.21 $18.83
52 weeks $8.37 $18.83

Historical Blucora prices

Date Open High Low Close Volume
2021-06-18 $17.65 $17.87 $17.14 $17.49 758 441
2021-06-17 $18.29 $18.67 $17.97 $18.06 443 423
2021-06-16 $18.49 $18.83 $18.16 $18.21 696 379
2021-06-15 $17.17 $18.68 $17.17 $18.35 1 107 053
2021-06-14 $16.96 $17.26 $16.80 $16.95 277 613
2021-06-11 $16.64 $17.01 $16.61 $17.00 201 614
2021-06-10 $16.80 $16.80 $16.28 $16.57 250 796
2021-06-09 $17.28 $17.38 $16.56 $16.60 254 325
2021-06-08 $17.60 $17.76 $17.33 $17.34 223 375
2021-06-07 $17.61 $17.77 $17.46 $17.63 244 625
2021-06-04 $17.50 $17.65 $16.25 $17.62 125 892
2021-06-03 $17.29 $17.44 $17.09 $17.41 155 187
2021-06-02 $17.86 $17.98 $17.40 $17.47 339 109
2021-06-01 $17.40 $17.82 $16.20 $17.80 524 926
2021-05-28 $17.16 $17.39 $16.95 $17.34 286 362
2021-05-27 $16.94 $17.09 $16.76 $17.02 332 813
2021-05-26 $16.58 $16.96 $16.50 $16.78 284 088
2021-05-25 $16.64 $16.79 $16.46 $16.53 308 980
2021-05-24 $16.36 $16.61 $16.11 $16.53 166 852
2021-05-21 $16.42 $16.48 $16.23 $16.37 183 029
2021-05-20 $15.84 $16.37 $15.77 $16.26 266 565
2021-05-19 $15.72 $16.10 $15.55 $16.03 215 929
2021-05-18 $16.12 $16.25 $15.93 $15.97 214 528
2021-05-17 $16.05 $16.23 $15.86 $16.22 323 041
2021-05-14 $15.82 $16.21 $15.76 $16.17 215 552
2021-05-13 $15.19 $15.88 $15.19 $15.66 292 296
2021-05-12 $15.24 $15.70 $15.07 $15.18 294 613
2021-05-11 $15.13 $15.37 $14.88 $15.28 218 344
2021-05-10 $15.60 $15.95 $15.47 $15.49 379 066
2021-05-07 $15.01 $15.63 $14.81 $15.54 308 990
2021-05-06 $15.43 $15.50 $14.64 $15.15 297 483
2021-05-05 $14.70 $15.39 $14.48 $15.26 447 648
2021-05-04 $14.67 $14.84 $14.33 $14.51 318 332
2021-05-03 $14.45 $15.07 $14.45 $14.83 384 782
2021-04-30 $14.50 $14.58 $14.35 $14.40 363 332
2021-04-29 $14.79 $15.00 $14.51 $14.68 222 529
2021-04-28 $14.48 $14.86 $14.31 $14.75 246 186
2021-04-27 $14.30 $14.63 $14.21 $14.46 678 344
2021-04-26 $14.69 $14.99 $14.21 $14.30 624 587
2021-04-23 $14.53 $15.09 $14.46 $14.61 671 750
2021-04-22 $15.79 $15.82 $14.46 $14.49 743 620
2021-04-21 $14.71 $15.64 $14.62 $15.60 557 856
2021-04-20 $15.89 $16.16 $14.82 $14.86 394 452
2021-04-19 $16.12 $16.49 $16.01 $16.10 356 069
2021-04-16 $16.32 $16.53 $16.05 $16.40 275 478
2021-04-15 $16.30 $16.44 $15.75 $16.16 309 260
2021-04-14 $16.34 $17.10 $16.16 $16.22 266 234
2021-04-13 $16.79 $16.79 $16.08 $16.32 375 210
2021-04-12 $16.93 $17.00 $16.67 $16.67 151 144
2021-04-09 $16.75 $16.90 $16.29 $16.80 429 895

About Blucora

Blucora, Inc. provides technology-enabled financial solutions to consumers, small business owners, and tax professionals in the United States. The company operates through two segments, Wealth Management and Tax Preparation. The Wealth Management segment provides an integrated platform of brokerage, investment advisory, and insurance services to financial advisors. The Tax Preparation segment offers digital tax preparation solutions through TaxAc... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT