Get the Stockscreener App
24.95
4.66%
-1.2206
Blucora, Inc. Stock (BCOR) Price History
The historical daily chart and data for Blucora, Inc. stock (BCOR), show that the latest closing stock price as of October 14, 2026, is $24.95.
- Blucora, Inc. all-time high stock price is $36.98, occurred on October 06, 2025.
- The lowest Blucora, Inc. stock price recorded was $20.15 on April 02, 2026. Since then, Blucora, Inc.'s stock price has risen over 23.82% to $24.95 now.
- The 52-week high stock price for BCOR is $35.44, representing a 42.05% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for BCOR is $20.15, indicating a -19.24% decrease from the current share price, occurred on April 02, 2026.
- The closing price of Blucora, Inc. (BCOR) stock in the beginning of 2025 was $26.28. The stock closed the year at $25.39, a loss of over -3.40% for the year.
The table below shows more information about BCOR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $24.95 | $24.87 | $0.0794 | 645.0 | -4.66% |
| Oct 13, 2026 | $26.17 | $26.17 | $0.00 | 22.00 | -0.35% |
| Oct 12, 2026 | $26.26 | $26.26 | $0.00 | 44.00 | -1.29% |
| Oct 09, 2026 | $26.60 | $26.60 | $0.00 | 34.00 | +1.85% |
| Oct 08, 2026 | $26.12 | $25.83 | $0.29 | 365.0 | -2.38% |
| Oct 07, 2026 | $26.76 | $26.76 | $0.00 | 89.00 | -3.33% |
| Oct 06, 2026 | $27.68 | $27.68 | $0.00 | 123.0 | -0.68% |
| Oct 05, 2026 | $27.87 | $27.86 | $0.0057 | 213.0 | +1.30% |
| Oct 02, 2026 | $27.51 | $27.51 | $0.00 | 94.00 | +0.43% |
| Oct 01, 2026 | $27.39 | $27.08 | $0.3096 | 394.0 | +1.46% |
| Sep 30, 2026 | $26.99 | $26.98 | $0.0144 | 205.0 | -0.72% |
| Sep 29, 2026 | $27.19 | $27.19 | $0.00 | 22.00 | -0.95% |
| Sep 28, 2026 | $27.45 | $27.45 | $0.00 | 173.0 | -2.35% |
| Sep 25, 2026 | $28.73 | $28.00 | $0.73 | 948.0 | -1.30% |
| Sep 24, 2026 | $28.48 | $28.48 | $0.00 | 448.0 | -0.72% |
| Sep 23, 2026 | $28.69 | $28.69 | $0.00 | 30.00 | -2.11% |
| Sep 22, 2026 | $29.30 | $29.30 | $0.00 | 23.00 | +0.62% |
| Sep 21, 2026 | $29.12 | $28.86 | $0.2638 | 1,978.0 | +4.90% |
| Sep 18, 2026 | $27.76 | $27.76 | $0.00 | 315.0 | +7.07% |
| Sep 17, 2026 | $25.93 | $25.93 | $0.00 | 44.00 | +3.16% |
| Sep 16, 2026 | $25.14 | $25.14 | $0.00 | 101.0 | -1.86% |
| Sep 15, 2026 | $25.61 | $25.61 | $0.00 | 41.00 | -3.82% |
Blucora, Inc. Stock (BCOR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blucora, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BCOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blucora, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blucora, Inc. Stock (BCOR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $27.87 | $24.87 | $3.00 | 2,023.0 | -7.58% |
| Sep, 2026 | $29.30 | $25.14 | $4.17 | 14,312.0 | +2.17% |
| Aug, 2026 | $26.80 | $21.02 | $5.78 | 52,461.0 | +26.60% |
| Jul, 2026 | $25.25 | $20.62 | $4.63 | 9,176.0 | -6.10% |
| Jun, 2026 | $26.52 | $21.33 | $5.19 | 14,831.0 | -17.26% |
| May, 2026 | $29.53 | $24.21 | $5.32 | 14,622.0 | +7.31% |
| Apr, 2026 | $26.33 | $20.15 | $6.18 | 16,438.0 | +16.83% |
| Mar, 2026 | $24.36 | $20.46 | $3.90 | 18,972.0 | -6.27% |
| Feb, 2026 | $25.21 | $20.88 | $4.33 | 15,904.0 | -10.60% |
| Jan, 2026 | $28.80 | $25.57 | $3.23 | 33,686.0 | +0.71% |
Blucora, Inc. Stock (BCOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.97 | $26.45 | $2.52 | 21,841.0 | -6.29% |
| Nov, 2025 | $33.76 | $25.00 | $8.76 | 25,599.0 | -15.85% |
| Oct, 2025 | $36.98 | $32.62 | $4.35 | 39,722.0 | -3.67% |
| Sep, 2025 | $35.47 | $30.14 | $5.33 | 32,087.0 | +11.63% |
| Aug, 2025 | $33.68 | $30.15 | $3.53 | 43,956.0 | -5.66% |
| Jul, 2025 | $35.73 | $31.69 | $4.04 | 92,570.0 | +0.70% |
| Jun, 2025 | $34.99 | $29.16 | $5.83 | 95,353.0 | +12.37% |
| May, 2025 | $35.34 | $25.45 | $9.89 | 160,670.0 | +0.00% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):