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
2020-06-05 $14.09 $14.94 $14.07 $14.73 580 178
2020-06-04 $13.30 $13.78 $13.15 $13.61 337 954
2020-06-03 $12.80 $13.48 $12.72 $13.17 530 597
2020-06-02 $12.63 $13.07 $12.35 $12.50 229 124
2020-06-01 $12.15 $12.61 $12.12 $12.48 417 283
2020-05-29 $11.92 $12.21 $11.62 $12.15 371 627
2020-05-28 $12.81 $12.92 $12.05 $12.06 418 886
2020-05-27 $11.98 $12.77 $11.92 $12.59 853 526
2020-05-26 $11.71 $11.95 $11.55 $11.59 388 734
2020-05-22 $11.30 $11.30 $10.85 $11.25 345 315
2020-05-21 $11.31 $11.41 $11.07 $11.30 363 452
2020-05-20 $11.20 $11.48 $11.01 $11.32 427 627
2020-05-19 $11.61 $11.66 $10.96 $10.99 419 239
2020-05-18 $11.36 $11.99 $11.09 $11.70 745 264
2020-05-15 $11.00 $11.07 $10.60 $10.83 463 033
2020-05-14 $10.90 $11.16 $10.27 $11.08 515 284
2020-05-13 $11.12 $11.39 $10.70 $11.18 653 343
2020-05-12 $12.35 $12.38 $11.32 $11.35 473 755
2020-05-11 $12.72 $12.72 $11.92 $12.29 496 884
2020-05-08 $12.91 $13.17 $12.61 $12.92 421 251
2020-05-07 $11.57 $13.33 $11.56 $12.69 611 086
2020-05-06 $14.00 $14.77 $11.22 $11.52 770 242
2020-05-05 $13.96 $14.31 $13.80 $13.98 425 796
2020-05-04 $14.08 $14.08 $13.36 $13.76 545 524
2020-05-01 $13.68 $14.38 $13.51 $14.20 342 275
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