Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
