Blucora - 21 Year Stock Price History | BCOR

Historical daily share price chart and data for Blucora since 1998 adjusted for splits. The latest closing stock price for Blucora as of September 19, 2019 is 20.81.
  • The all-time high Blucora stock closing price was 1305.50 on March 02, 2000.
  • The Blucora 52-week high stock price is 41.35, which is 98.7% above the current share price.
  • The Blucora 52-week low stock price is 20.72, which is 0.4% below the current share price.
  • The average Blucora stock price for the last 52 weeks is 29.83.
Blucora Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 29.3458 27.0300 36.3200 20.8100 20.8100 -21.88%
2018 30.8280 22.7500 40.2500 22.3000 26.6400 20.54%
2017 20.1137 14.7500 25.9000 14.4500 22.1000 49.83%
2016 9.8930 9.8100 15.8000 4.7600 14.7500 50.51%
2015 13.6704 13.5100 16.6000 9.5500 9.8000 -29.24%
2014 18.2389 28.7300 28.7300 13.1200 13.8500 -52.50%
2013 20.1516 16.1400 29.8200 14.4400 29.1600 85.61%
2012 13.9174 11.3900 18.2500 10.9800 15.7100 42.95%
2011 8.9450 8.4200 11.7600 7.9400 10.9900 32.41%
2010 8.8442 9.0800 11.8200 6.6900 8.3000 -3.15%
2009 7.3547 7.7400 8.8700 5.2000 8.5700 13.51%
2008 9.8124 18.6700 18.6700 6.5700 7.5500 -59.84%
2007 21.0802 20.5100 27.7100 12.6800 18.8000 -8.34%
2006 22.6184 24.2900 28.1400 17.5400 20.5100 -20.57%
2005 32.1969 46.8400 47.2100 21.6800 25.8200 -45.70%
2004 38.6524 23.8700 56.6300 23.6500 47.5500 106.29%
2003 16.2411 8.8500 27.3000 8.8500 23.0500 172.81%
2002 10.4800 21.1000 27.1000 3.7900 8.4490 -58.79%
2001 31.6888 77.5000 98.1300 11.1000 20.5000 -76.82%
2000 492.8720 531.8750 1305.5000 60.0000 88.4400 -83.47%
1999 141.9340 41.5625 535.0000 41.5625 535.0000 1022.48%
Sector Industry Market Cap Revenue
Business Services Technology Services $1.086B $0.560B
Blucora, Inc. provides technology-enabled financial solutions to consumers, small businesses and tax professionals. The company's products and services consist of tax preparation and wealth management, through TaxAct and HD Vest. TaxAct provides digital tax preparation solution for individuals, business owners and tax professionals. HD Vest Financial Services (R) supports an independent network of tax professionals who provide comprehensive financial planning solutions. Blucora, Inc. is based in IRVING, Texas.
Stock Name Country Market Cap PE Ratio
Thomson Reuters Corp (TRI) Canada $33.763B 69.37
IQVIA Holdings (IQV) United States $30.058B 27.85
Spotify Technology SA (SPOT) Luxembourg $23.146B 0.00
Aptiv (APTV) Ireland $22.932B 18.05
WIRECARD AG (WCAGY) Germany $21.568B 53.53
Ntt Data (NTDTY) Japan $18.359B 21.82
Slack Technologies (WORK) United States $13.989B 0.00
NOMURA RESH (NRILY) Japan $13.598B 27.64
EDENRED (EDNMY) France $11.451B 0.00
DocuSign (DOCU) United States $11.141B 0.00
Smiths Group (SMGZY) United Kingdom $8.192B 0.00
WARTSILA OYJ (WRTBY) Finland $7.544B 18.21
ATOS ORIGIN SA (AEXAY) France $7.487B 0.00
Elastic (ESTC) United States $7.047B 0.00
GDS HOLDINGS (GDS) China $5.097B 0.00
Switch (SWCH) United States $3.906B 144.91
OC OERLIKON CP (OERLF) Switzerland $3.788B 0.00
Parsons (PSN) United States $3.735B 0.00
RENISHAW 20 (RNSHF) United Kingdom $3.567B 0.00
LiveRamp Holdings (RAMP) United States $3.116B 0.00
Pluralsight (PS) United States $2.578B 0.00
TeleTech Holdings (TTEC) United States $2.303B 29.14
Yext (YEXT) United States $1.977B 0.00
SailPoint Technologies Holdings (SAIL) United States $1.930B 240.67
Indra Sistemas S.A (ISMAY) Spain $1.571B 12.38
TOPCON CORP (TOPCF) Japan $1.399B 0.00
Delphi Technologies (DLPH) United Kingdom $1.375B 5.21
GreenSky (GSKY) United States $1.323B 7.70
Luokung Technology (LKCO) China $1.302B 0.00
Tessera Holding (XPER) United States $1.008B 7.65
Cardlytics (CDLX) United States $0.778B 0.00
Huami (HMI) China $0.632B 11.55
Ruhnn Holding (RUHN) China $0.579B 0.00
Tufin Software Technologies (TUFN) Israel $0.550B 0.00
Jianpu Technology (JT) China $0.507B 0.00
DATATEC (DTTLY) South Africa $0.456B 0.00
Intelligent Systems (INS) United States $0.416B 50.02
ShotSpotter (SSTI) United States $0.299B 0.00
Ideanomics (IDEX) United States $0.218B 42.00
LAIX (LAIX) China $0.218B 0.00
Exela Technologies (XELA) United States $0.203B 0.00
IClick Interactive Asia Group (ICLK) China $0.181B 0.00
Inspired Entertainment (INSE) United States $0.173B 0.00
Luna Innovations (LUNA) United States $0.168B 66.56
Aj Greentech Holdings (SUIC) United States $0.168B 0.00
Alithya Group (ALYA) Canada $0.159B 0.00
Wi-LAN Inc (QTRH) Canada $0.152B 0.00
EVERSPIN TECH (MRAM) United States $0.114B 0.00
AstroNova (ALOT) United States $0.112B 17.86
Pintec Technology Holdings (PT) China $0.095B 0.00
Veritone (VERI) United States $0.091B 0.00
Arkados Group (IOTC) United States $0.086B 0.00
Mogo Inc (MOGO) Canada $0.085B 0.00
Zovio Inc (ZVO) United States $0.068B 0.00
MMTec (MTC) China $0.066B 0.00
Borqs Technologies (BRQS) China $0.058B 0.00
MAGNEGAS APPLIED TECHNOLOGY SOLUTIONS, INC (TRNX) United States $0.034B 0.00
Social Reality (SRAX) United States $0.034B 0.00
Bioptix (RIOT) United States $0.033B 0.00
CPI Card Group (PMTS) United States $0.029B 0.00
Verb Technology (VERB) United States $0.027B 0.00
Boxlight (BOXL) United States $0.022B 0.00
SILVERSUN TECH (SSNT) United States $0.016B 15.04
AMERI Holdings (AMRH) United States $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.011B 0.00
Sysorex Global (INPX) United States $0.006B 0.00
Digital Power (DPW) United States $0.003B 0.00
Link Motion (LKM) China $0.000B 0.00