14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Hold
Today BCOR ranks #9173 as hold candidate. Get a Free Stock at Robinhood
Stronger Stock

$16.71 (0.24%)

Volume: 106k

Closed: Oct 22, 2021

Hollow Logo Score: -0.979

Blucora Stock Forecast

$16.71 (0.24%)

Volume: 106k

Closed: Oct 22, 2021

Score Hollow Logo -0.979

Blucora Stock Price (Quote) NASDAQ:BCOR

$16.71 ( 0.24% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $15.01 $17.13 Friday, 22nd Oct 2021 BCOR stock ended at $16.71. This is 0.24% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.52% from a day low at $16.50 to a day high of $16.75.
90 days $14.51 $17.34
52 weeks $9.86 $18.83

Historical Blucora prices

Date Open High Low Close Volume
2021-10-22 $16.74 $16.75 $16.50 $16.71 106 400
2021-10-21 $16.54 $16.87 $16.54 $16.67 139 858
2021-10-20 $16.55 $16.72 $16.43 $16.68 133 609
2021-10-19 $16.68 $16.75 $16.52 $16.58 204 825
2021-10-18 $16.55 $16.94 $16.26 $16.58 415 036
2021-10-15 $17.00 $17.13 $16.60 $16.62 282 363
2021-10-14 $16.51 $16.82 $16.47 $16.79 182 893
2021-10-13 $16.25 $16.48 $16.15 $16.31 155 275
2021-10-12 $16.40 $16.54 $16.19 $16.39 152 193
2021-10-11 $16.12 $16.54 $16.12 $16.41 188 856
2021-10-08 $16.12 $16.27 $16.01 $16.13 107 279
2021-10-07 $16.12 $16.24 $16.07 $16.16 159 997
2021-10-06 $15.92 $16.15 $15.65 $15.93 189 754
2021-10-05 $15.64 $16.14 $15.40 $16.10 364 358
2021-10-04 $15.66 $15.89 $15.55 $15.58 249 125
2021-10-01 $15.58 $15.90 $15.40 $15.71 214 093
2021-09-30 $16.26 $16.32 $15.55 $15.59 287 965
2021-09-29 $16.11 $16.37 $15.96 $16.22 205 085
2021-09-28 $16.09 $16.22 $16.00 $16.03 260 641
2021-09-27 $15.97 $16.33 $15.96 $16.07 240 681
2021-09-24 $15.73 $16.00 $15.73 $15.96 115 687
2021-09-23 $15.38 $15.92 $15.24 $15.83 195 928
2021-09-22 $15.18 $15.42 $15.01 $15.33 211 873
2021-09-21 $14.98 $15.15 $14.80 $14.93 830 134
2021-09-20 $14.74 $14.96 $14.59 $14.87 412 160
2021-09-17 $15.10 $15.27 $14.96 $15.07 712 239
2021-09-16 $15.54 $15.54 $15.16 $15.16 174 140
2021-09-15 $15.35 $15.54 $15.24 $15.44 207 745
2021-09-14 $15.58 $15.58 $15.25 $15.35 150 672
2021-09-13 $15.78 $15.78 $15.35 $15.55 210 254
2021-09-10 $16.13 $16.13 $15.66 $15.68 153 463
2021-09-09 $16.17 $16.21 $16.02 $16.03 167 200
2021-09-08 $16.28 $16.43 $16.08 $16.20 213 096
2021-09-07 $16.37 $16.44 $16.15 $16.40 134 949
2021-09-03 $16.47 $16.47 $16.09 $16.30 292 722
2021-09-02 $15.81 $16.52 $15.81 $16.39 126 881
2021-09-01 $16.52 $16.61 $16.27 $16.53 135 174
2021-08-31 $16.49 $16.56 $16.27 $16.41 131 011
2021-08-30 $16.85 $16.85 $16.42 $16.44 121 965
2021-08-27 $16.19 $16.89 $16.19 $16.86 181 925
2021-08-26 $16.30 $16.50 $16.11 $16.19 143 023
2021-08-25 $16.28 $16.70 $16.13 $16.35 214 421
2021-08-24 $16.17 $16.55 $16.10 $16.29 122 671
2021-08-23 $16.13 $16.22 $15.83 $16.12 289 409
2021-08-20 $15.57 $16.00 $15.48 $15.99 320 519
2021-08-19 $15.34 $15.66 $15.19 $15.61 274 008
2021-08-18 $15.93 $15.99 $15.55 $15.55 256 149
2021-08-17 $16.04 $16.17 $15.74 $15.96 251 213
2021-08-16 $16.09 $16.22 $15.85 $16.20 150 576
2021-08-13 $16.42 $16.42 $16.13 $16.22 144 809

About Blucora

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