$24.98 (-0.299%)

Volume: 69.964k

Closed: Dec 02, 2022

Hollow Logo Score: 3.377

Blucora Stock Forecast

$24.98 (-0.299%)

Volume: 69.964k

Closed: Dec 02, 2022

Score Hollow Logo 3.377

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

Hot Stocks To Watch:

About Blucora

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

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

Full report by FINDEXABLE

ROCKIT