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 April 18, 2019 is 34.90.
  • The all-time high Blucora stock price is 476.80, which is 1266.2% above the current share price.
  • The Blucora 52-week high stock price is 40.25, which is 15.3% above the current share price.
  • The Blucora 52-week low stock price is 23.83, which is 31.7% below the current share price.
  • The average Blucora stock price for the last 52 weeks is 32.70.
Blucora Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 30.1781 27.0300 35.4800 25.4700 34.9000 31.01%
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 9.6286 9.1283 12.5200 6.5700 7.5500 -17.86%
2007 9.2033 7.4907 12.0863 6.1996 9.1918 22.71%
2006 8.2608 8.8713 10.2774 6.4060 7.4907 -20.57%
2005 11.7590 17.1070 17.2421 7.9180 9.4300 -45.70%
2004 14.1167 8.7179 20.6825 8.6375 17.3663 106.29%
2003 5.9316 3.2322 9.9706 3.2322 8.4184 172.81%
2002 3.8275 7.7062 9.8975 1.3842 3.0858 -58.79%
2001 11.5735 28.3047 35.8393 4.0540 7.4871 -76.82%
2000 180.0079 194.2527 476.7978 21.9133 32.3003 -83.47%
1999 51.8375 15.1796 195.3940 15.1796 195.3940 1022.48%
Sector Industry Market Cap Revenue
Business Services Technology Services $1.684B $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 $30.059B 73.36
IQVIA Holdings (IQV) United States $26.309B 25.98
Spotify Technology SA (SPOT) Luxembourg $24.873B 0.00
Aptiv (APTV) Ireland $23.299B 17.14
DocuSign (DOCU) United States $8.969B 0.00
Elastic (ESTC) United States $6.048B 0.00
GDS HOLDINGS (GDS) China $4.592B 0.00
Pluralsight (PS) United States $4.365B 0.00
LiveRamp Holdings (RAMP) United States $3.815B 0.00
GreenSky (GSKY) United States $2.842B 0.00
Switch (SWCH) United States $2.640B 118.78
SailPoint Technologies Holdings (SAIL) United States $2.403B 159.71
Delphi Technologies (DLPH) United Kingdom $2.326B 6.01
Yext (YEXT) United States $2.075B 0.00
FUTU HOLDINGS (FHL) China $1.732B 0.00
TeleTech Holdings (TTEC) United States $1.635B 23.75
Tessera Holding (XPER) United States $1.238B 24.24
Luokung Technology (LKCO) China $1.211B 0.00
Jianpu Technology (JT) China $0.822B 0.00
Huami (HMI) China $0.745B 16.27
RUHNN HOLDING (RUHN) $0.551B 0.00
LAIX Sponsored ADR (LAIX) China $0.536B 0.00
ShotSpotter (SSTI) United States $0.527B 0.00
Exela Technologies (XELA) United States $0.527B 0.00
Pintec Technology Holdings (PT) China $0.313B 0.00
Cardlytics (CDLX) United States $0.299B 0.00
Ideanomics (IDEX) United States $0.255B 0.00
Loop Industries (LOOP) Canada $0.248B 0.00
IClick Interactive Asia Group (ICLK) China $0.209B 0.00
AstroNova (ALOT) United States $0.179B 31.29
Inspired Entertainment (INSE) United States $0.162B 0.00
EVERSPIN TECH (MRAM) United States $0.158B 0.00
Borqs Technologies (BRQS) China $0.151B 0.00
Wi-LAN Inc (QTRH) Canada $0.128B 0.00
Luna Innovations (LUNA) United States $0.120B 60.71
Veritone (VERI) United States $0.116B 0.00
Edgewater Technology (ALYA) United States $0.098B 0.00
MMTec (MTC) China $0.080B 0.00
Bioptix (RIOT) United States $0.080B 0.00
Boxlight (BOXL) United States $0.045B 0.00
VERB TECHNOLOGY (VERB) United States $0.040B 0.00
INTEGR MDA TECH (IMTE) $0.039B 0.00
CPI Card Group (PMTS) United States $0.032B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.028B 0.00
Dolphin Digital Media (DLPN) United States $0.020B 0.00
AMERI Holdings (AMRH) United States $0.017B 0.00
MAGNEGAS APPLIED TECHNOLOGY SOLUTIONS, INC (TRNX) United States $0.016B 0.00
SILVERSUN TECH (SSNT) United States $0.013B 13.41
Sysorex Global (INPX) United States $0.006B 0.00
Link Motion (LKM) China $0.000B 0.00