Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
