Blucora, Inc. - Price History
Stock symbol BCOR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BCOR (Blucora, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $27.19 | $27.19 |
| June 2023 | $27.19 | $27.19 |
| May 2023 | $27.19 | $27.19 |
| April 2023 | $27.19 | $27.19 |
| March 2023 | $27.19 | $27.19 |
| February 2023 | $27.19 | $27.19 |
| January 2023 | $29.14 | $29.14 |
| December 2022 | $25.53 | $25.53 |
| November 2022 | $25.05 | $25.05 |
| October 2022 | $22.03 | $22.03 |
| September 2022 | $19.34 | $19.34 |
| August 2022 | $20.08 | $20.08 |
| July 2022 | $20 | $20 |
| June 2022 | $18.46 | $18.46 |
| May 2022 | $17.69 | $17.69 |
| April 2022 | $20.25 | $20.25 |
| March 2022 | $19.55 | $19.55 |
| February 2022 | $19.90 | $19.90 |
| January 2022 | $16.22 | $16.22 |
| December 2021 | $17.32 | $17.32 |
| November 2021 | $16.19 | $16.19 |
| October 2021 | $16.52 | $16.52 |
| September 2021 | $15.59 | $15.59 |
| August 2021 | $16.41 | $16.41 |
| July 2021 | $16.86 | $16.86 |
| June 2021 | $17.31 | $17.31 |
| May 2021 | $17.34 | $17.34 |
| April 2021 | $14.40 | $14.40 |
| March 2021 | $16.64 | $16.64 |
| February 2021 | $16.20 | $16.20 |
| January 2021 | $16.56 | $16.56 |
| December 2020 | $15.91 | $15.91 |
| November 2020 | $13.04 | $13.04 |
| October 2020 | $9.95 | $9.95 |
| September 2020 | $9.42 | $9.42 |
| August 2020 | $11.93 | $11.93 |
| July 2020 | $11.79 | $11.79 |
| June 2020 | $11.42 | $11.42 |
| May 2020 | $12.15 | $12.15 |
| April 2020 | $14.07 | $14.07 |
| March 2020 | $12.05 | $12.05 |
| February 2020 | $17.40 | $17.40 |
| January 2020 | $22.55 | $22.55 |
| December 2019 | $26.14 | $26.14 |
| November 2019 | $23.54 | $23.54 |
| October 2019 | $21.63 | $21.63 |
| September 2019 | $21.64 | $21.64 |
| August 2019 | $22.58 | $22.58 |
| July 2019 | $29.94 | $29.94 |
| June 2019 | $30.37 | $30.37 |
| May 2019 | $30.97 | $30.97 |
| April 2019 | $35 | $35 |
| March 2019 | $33.38 | $33.38 |
| February 2019 | $26.89 | $26.89 |
| January 2019 | $29.51 | $29.51 |
| December 2018 | $26.64 | $26.64 |
| November 2018 | $30.96 | $30.96 |
| October 2018 | $28.92 | $28.92 |
| September 2018 | $40.25 | $40.25 |
| August 2018 | $36.20 | $36.20 |
| July 2018 | $34.75 | $34.75 |
| June 2018 | $37 | $37 |
| May 2018 | $37.95 | $37.95 |
| April 2018 | $26 | $26 |
| March 2018 | $24.60 | $24.60 |
| February 2018 | $23.30 | $23.30 |
| January 2018 | $24.40 | $24.40 |
| December 2017 | $22.10 | $22.10 |
| November 2017 | $20.55 | $20.55 |
| October 2017 | $21.70 | $21.70 |
| September 2017 | $25.30 | $25.30 |
| August 2017 | $22.80 | $22.80 |
| July 2017 | $22.40 | $22.40 |
| June 2017 | $21.20 | $21.20 |
| May 2017 | $20.50 | $20.50 |
| April 2017 | $18.45 | $18.45 |
| March 2017 | $17.30 | $17.30 |
| February 2017 | $15.60 | $15.60 |
| January 2017 | $15.10 | $15.10 |
| December 2016 | $14.75 | $14.75 |
| November 2016 | $14.15 | $14.15 |
| October 2016 | $13.30 | $13.30 |
| September 2016 | $11.20 | $11.20 |
| August 2016 | $10.35 | $10.35 |
| July 2016 | $10.21 | $10.21 |
| June 2016 | $10.36 | $10.36 |
| May 2016 | $8.98 | $8.98 |
| April 2016 | $8.01 | $8.01 |
| March 2016 | $5.16 | $5.16 |
| February 2016 | $6.15 | $6.15 |
| January 2016 | $8.63 | $8.63 |
| December 2015 | $9.80 | $9.80 |
| November 2015 | $10.63 | $10.63 |
| October 2015 | $9.80 | $9.80 |
| September 2015 | $13.77 | $13.77 |
| August 2015 | $13.96 | $13.96 |
| July 2015 | $14.17 | $14.17 |
| June 2015 | $16.15 | $16.15 |
| May 2015 | $15.86 | $15.86 |
| April 2015 | $13.67 | $13.67 |
| March 2015 | $13.66 | $13.66 |
| February 2015 | $14.82 | $14.82 |
| January 2015 | $13.52 | $13.52 |
| December 2014 | $13.85 | $13.85 |
| November 2014 | $14.21 | $14.21 |
| October 2014 | $16.95 | $16.95 |
| September 2014 | $15.24 | $15.24 |
| August 2014 | $15.58 | $15.58 |
| July 2014 | $17.07 | $17.07 |
| June 2014 | $18.87 | $18.87 |
| May 2014 | $18.97 | $18.97 |
| April 2014 | $19.25 | $19.25 |
| March 2014 | $19.69 | $19.69 |
| February 2014 | $19.24 | $19.24 |
| January 2014 | $25.61 | $25.61 |
| December 2013 | $29.16 | $29.16 |
| November 2013 | $29.08 | $29.08 |
| October 2013 | $23.63 | $23.63 |
| September 2013 | $22.98 | $22.98 |
| August 2013 | $20.02 | $20.02 |
| July 2013 | $20 | $20 |
| June 2013 | $18.54 | $18.54 |
| May 2013 | $18.25 | $18.25 |
| April 2013 | $14.77 | $14.77 |
| March 2013 | $15.48 | $15.48 |
| February 2013 | $15.50 | $15.50 |
| January 2013 | $14.86 | $14.86 |
| December 2012 | $15.71 | $15.71 |
| November 2012 | $14.75 | $14.75 |
| October 2012 | $17.55 | $17.55 |
| September 2012 | $17.81 | $17.81 |
| August 2012 | $15.41 | $15.41 |
| July 2012 | $15.25 | $15.25 |
| June 2012 | $12.32 | $12.32 |
| May 2012 | $12.76 | $12.76 |
| April 2012 | $11.13 | $11.13 |
| March 2012 | $12.81 | $12.81 |
| February 2012 | $11.61 | $11.61 |
| January 2012 | $12.31 | $12.31 |
| December 2011 | $10.99 | $10.99 |
| November 2011 | $9.64 | $9.64 |
| October 2011 | $8.76 | $8.76 |
| September 2011 | $8.36 | $8.36 |
| August 2011 | $9.56 | $9.56 |
| July 2011 | $9.53 | $9.53 |
| June 2011 | $9.12 | $9.12 |
| May 2011 | $9.30 | $9.30 |
| April 2011 | $9 | $9 |
| March 2011 | $8.66 | $8.66 |
| February 2011 | $8.06 | $8.06 |
| January 2011 | $8.18 | $8.18 |
| December 2010 | $8.30 | $8.30 |
| November 2010 | $7.72 | $7.72 |
| October 2010 | $8.44 | $8.44 |
| September 2010 | $8.66 | $8.66 |
| August 2010 | $6.99 | $6.99 |
| July 2010 | $7.83 | $7.83 |
| June 2010 | $7.52 | $7.52 |
| May 2010 | $8.23 | $8.23 |
| April 2010 | $10.47 | $10.47 |
| March 2010 | $11.05 | $11.05 |
| February 2010 | $10.08 | $10.08 |
| January 2010 | $9.27 | $9.27 |
| December 2009 | $8.57 | $8.57 |
| November 2009 | $8.18 | $8.18 |
| October 2009 | $8.57 | $8.57 |
| September 2009 | $7.72 | $7.72 |
| August 2009 | $8.10 | $8.10 |
| July 2009 | $7.32 | $7.32 |
| June 2009 | $6.63 | $6.63 |
| May 2009 | $7 | $7 |
| April 2009 | $6.63 | $6.63 |
| March 2009 | $5.20 | $5.20 |
| February 2009 | $5.29 | $5.29 |
| January 2009 | $8.01 | $8.01 |
| December 2008 | $7.55 | $7.55 |
| November 2008 | $7.81 | $7.81 |
| October 2008 | $8.57 | $8.57 |
| September 2008 | $10.97 | $10.97 |
| August 2008 | $11.70 | $11.70 |
| July 2008 | $9.44 | $9.44 |
| June 2008 | $8.33 | $8.33 |
| May 2008 | $9.13 | $9.13 |
| April 2008 | $12.06 | $12.06 |
| March 2008 | $11.57 | $11.57 |
| February 2008 | $10.19 | $10.19 |
| January 2008 | $9.51 | $9.51 |
| December 2007 | $9.34 | $18.80 |
| November 2007 | $8.85 | $17.81 |
| October 2007 | $9.61 | $19.33 |
| September 2007 | $8.73 | $17.56 |
| August 2007 | $6.96 | $14.01 |
| July 2007 | $10.35 | $20.82 |
| June 2007 | $11.53 | $23.21 |
| May 2007 | $12.16 | $24.48 |
| April 2007 | $9.48 | $25.66 |
| March 2007 | $9.49 | $25.67 |
| February 2007 | $8.61 | $23.30 |
| January 2007 | $8.59 | $23.24 |
| December 2006 | $7.58 | $20.51 |
| November 2006 | $7.25 | $19.61 |
| October 2006 | $7.47 | $20.21 |
| September 2006 | $6.82 | $18.44 |
| August 2006 | $8.22 | $22.23 |
| July 2006 | $8.15 | $22.06 |
| June 2006 | $8.38 | $22.67 |
| May 2006 | $8.38 | $22.67 |
| April 2006 | $9.43 | $25.52 |
| March 2006 | $10.33 | $27.95 |
| February 2006 | $8.91 | $24.11 |
| January 2006 | $8.73 | $23.61 |
| December 2005 | $9.54 | $25.82 |
| November 2005 | $9.74 | $26.36 |
| October 2005 | $9.28 | $25.12 |
| September 2005 | $8.82 | $23.87 |
| August 2005 | $9.23 | $24.96 |
| July 2005 | $8.92 | $24.14 |
| June 2005 | $12.17 | $32.93 |
| May 2005 | $12.54 | $33.92 |
| April 2005 | $11.45 | $30.99 |
| March 2005 | $15.09 | $40.83 |
| February 2005 | $15.32 | $41.46 |
| January 2005 | $17.45 | $47.21 |
| December 2004 | $17.58 | $47.55 |
| November 2004 | $16.37 | $44.30 |
| October 2004 | $19.40 | $52.50 |
| September 2004 | $17.52 | $47.39 |
| August 2004 | $14.05 | $38 |
| July 2004 | $13.85 | $37.46 |
| June 2004 | $14.06 | $38.04 |
| May 2004 | $13.52 | $36.58 |
| April 2004 | $12.16 | $32.91 |
| March 2004 | $14.37 | $38.87 |
| February 2004 | $13.44 | $36.35 |
| January 2004 | $12.62 | $34.15 |
| December 2003 | $8.52 | $23.05 |
| November 2003 | $9.70 | $26.25 |
| October 2003 | $9.63 | $26.05 |
| September 2003 | $7.54 | $20.41 |
| August 2003 | $5.84 | $15.80 |
| July 2003 | $5.92 | $16.01 |
| June 2003 | $5.16 | $13.97 |
| May 2003 | $5.40 | $14.60 |
| April 2003 | $4.62 | $12.49 |
| March 2003 | $4 | $10.83 |
| February 2003 | $4.29 | $11.60 |
| January 2003 | $4.07 | $11 |
| December 2002 | $3.12 | $8.45 |
| November 2002 | $4.19 | $11.34 |
| October 2002 | $3 | $8.11 |
| September 2002 | $1.70 | $4.60 |
| August 2002 | $1.92 | $5.20 |
| July 2002 | $1.66 | $4.50 |
| June 2002 | $1.66 | $4.50 |
| May 2002 | $3.03 | $8.20 |
| April 2002 | $4.32 | $11.70 |
| March 2002 | $5.62 | $15.20 |
| February 2002 | $4.99 | $13.50 |
| January 2002 | $7.65 | $20.70 |
| December 2001 | $7.58 | $20.50 |
| November 2001 | $7.54 | $20.40 |
| October 2001 | $5.84 | $15.80 |
| September 2001 | $5.32 | $14.40 |
| August 2001 | $4.44 | $12 |
| July 2001 | $7.72 | $20.90 |
| June 2001 | $14.19 | $38.40 |
| May 2001 | $14.38 | $38.90 |
| April 2001 | $16.26 | $44 |
| March 2001 | $8.20 | $22.19 |
| February 2001 | $14.09 | $38.13 |
| January 2001 | $19.52 | $52.81 |
| December 2000 | $32.69 | $88.44 |
| November 2000 | $40.20 | $108.75 |
| October 2000 | $74.38 | $201.25 |
| September 2000 | $111.81 | $302.50 |
| August 2000 | $144.15 | $390 |
| July 2000 | $124.74 | $337.50 |
| June 2000 | $204.21 | $552.50 |
| May 2000 | $160.32 | $433.75 |
| April 2000 | $265.43 | $718.13 |
| March 2000 | $268.78 | $727.19 |
| February 2000 | $401.03 | $1,085 |
| January 2000 | $258.96 | $700.63 |
| December 1999 | $197.74 | $535 |
| November 1999 | $93.96 | $254.22 |
| October 1999 | $51.40 | $139.07 |
| September 1999 | $38 | $102.82 |
| August 1999 | $42.56 | $115.16 |
| July 1999 | $42.45 | $114.85 |
| June 1999 | $43.43 | $117.50 |
| May 1999 | $43.43 | $117.50 |
| April 1999 | $66.22 | $179.15 |
| March 1999 | $40.95 | $110.79 |
| February 1999 | $25.18 | $68.13 |
| January 1999 | $26.57 | $71.88 |
| December 1998 | $17.62 | $47.66 |
BCOR
Price: $27.19
52 week price:
Earnings Per Share: 2.30 USD
P/E Ratio: 46.88
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Volume: 568786
Ebitda: -4.9 millionMarket Capitalization: 1.4 billion