Range Low Price High Price Comment
30 days $27.19 $27.19 Monday, 24th Apr 2023 BCOR stock ended at $27.19. During the day the stock fluctuated 0% from a day low at $27.19 to a day high of $27.19.
90 days $27.03 $27.75
52 weeks $15.69 $27.75

Historical Blucora prices

Date Open High Low Close Volume
2020-09-22 $9.12 $9.33 $8.87 $9.16 450 318
2020-09-21 $8.95 $9.16 $8.70 $9.04 432 730
2020-09-18 $9.34 $9.49 $8.90 $9.00 841 537
2020-09-17 $9.43 $9.50 $9.16 $9.34 352 664
2020-09-16 $9.51 $9.84 $9.27 $9.63 324 532
2020-09-15 $9.92 $10.21 $9.48 $9.48 273 909
2020-09-14 $10.07 $10.10 $9.79 $9.87 244 497
2020-09-11 $10.06 $10.12 $9.88 $10.00 303 836
2020-09-10 $10.70 $10.89 $10.08 $10.10 289 842
2020-09-09 $10.79 $10.99 $10.33 $10.59 312 899
2020-09-08 $11.66 $11.66 $10.71 $10.72 481 053
2020-09-04 $12.44 $12.44 $11.67 $11.85 271 808
2020-09-03 $12.09 $12.41 $12.09 $12.21 440 424
2020-09-02 $11.69 $12.14 $11.54 $12.11 389 950
2020-09-01 $11.90 $11.90 $11.59 $11.71 357 171
2020-08-31 $11.94 $12.03 $11.66 $11.93 486 158
2020-08-28 $12.06 $12.17 $11.78 $11.98 355 822
2020-08-27 $12.01 $12.31 $11.96 $12.04 265 418
2020-08-26 $11.99 $12.01 $11.78 $11.93 326 322
2020-08-25 $12.11 $12.24 $11.67 $12.03 355 907
2020-08-24 $11.82 $12.07 $11.58 $12.05 255 940
2020-08-21 $11.68 $11.84 $11.49 $11.77 250 420
2020-08-20 $11.70 $12.01 $11.54 $11.79 309 359
2020-08-19 $11.59 $11.98 $11.35 $11.91 421 934
2020-08-18 $11.67 $11.92 $11.54 $11.60 280 143
Click to get the best stock tips daily for free!

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