BCOR

Blucora Inc

$32.48 1.01 (3.21%)
17:34 EDT BCOR Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       39.13
Market Cap:       1.53B
EPS:       0.83
Volume:       220,100
Day's Range:       31.51 - 32.54
52wk Range:       23.83 - 41.35
Previous Close:       32.48
Historical Data for BCOR
Date Open High Low Volume Close Change %
05/24/19 31.72 32.54 31.51 220,195 32.48 1.01   3.21%
05/23/19 31.97 32.02 31.24 281,411 31.47 -0.86   -2.66%
05/22/19 32.35 32.80 32.02 334,986 32.33 -0.18   -0.55%
05/21/19 31.70 32.58 31.70 284,594 32.51 1.02   3.24%
05/20/19 31.46 32.02 31.07 147,331 31.49 -0.22   -0.69%
05/17/19 32.09 32.72 31.68 192,800 31.71 -0.75   -2.31%
05/16/19 31.64 32.88 31.62 519,504 32.46 0.95   3.01%
05/15/19 31.42 31.59 30.98 168,459 31.51 -0.21   -0.66%
05/14/19 31.77 31.91 31.03 267,864 31.72 -0.01   -0.03%
05/13/19 31.71 31.96 31.20 248,368 31.73 -0.28   -0.87%
05/10/19 32.11 32.54 30.86 352,900 32.01 -0.48   -1.48%
05/09/19 34.01 34.22 32.16 396,924 32.49 -1.88   -5.47%
05/08/19 35.99 37.17 34.29 345,219 34.37 -1.03   -2.91%
05/07/19 35.91 36.26 34.85 197,924 35.40 -0.92   -2.53%
05/06/19 35.08 36.42 35.08 178,316 36.32 0.47   1.31%
05/03/19 35.13 35.94 34.67 161,600 35.85 0.91   2.60%
05/02/19 34.46 35.03 34.19 167,544 34.94 0.44   1.28%
05/01/19 35.01 35.23 34.50 388,036 34.50 -0.50   -1.43%
04/30/19 35.10 35.31 34.64 232,792 35.00 -0.12   -0.34%
04/29/19 34.67 35.38 34.67 350,088 35.12 0.40   1.15%
04/26/19 34.80 35.04 34.31 242,500 34.72 -0.17   -0.49%
04/25/19 35.13 35.13 34.21 152,951 34.89 -0.25   -0.71%
04/24/19 34.86 35.69 34.80 381,720 35.14 0.43   1.24%
04/23/19 34.53 34.97 34.44 344,016 34.71 0.18   0.52%
04/22/19 34.19 34.94 34.00 195,318 34.53 -0.37   -1.06%
04/18/19 35.30 35.30 34.82 199,600 34.90 -0.44   -1.25%
04/17/19 35.61 35.95 34.97 318,673 35.34 -0.14   -0.39%
04/16/19 35.33 35.68 35.12 117,623 35.48 0.29   0.82%
04/15/19 35.12 35.45 34.76 149,354 35.19 0.12   0.34%
04/12/19 34.93 35.23 34.43 167,500 35.07 0.44   1.27%
04/11/19 34.75 35.02 34.51 210,045 34.63 -0.08   -0.23%
04/10/19 34.25 34.86 34.12 176,669 34.71 0.61   1.79%
04/09/19 34.50 34.72 34.06 180,743 34.10 -0.40   -1.16%
04/08/19 34.45 34.56 32.39 260,564 34.50 -0.12   -0.35%
04/05/19 34.80 35.35 34.51 392,800 34.62 -0.08   -0.23%
04/04/19 34.56 34.75 34.31 117,700 34.70 0.15   0.43%
04/03/19 34.95 35.15 34.50 193,639 34.55 0.05   0.14%
04/02/19 34.26 34.59 34.05 153,507 34.50 0.08   0.23%
04/01/19 33.37 34.42 33.37 184,351 34.42 1.04   3.12%
03/29/19 33.60 33.88 33.07 288,800 33.38 -0.04   -0.12%
03/28/19 33.07 33.49 32.72 243,093 33.42 0.36   1.09%
03/27/19 33.04 33.32 32.43 251,415 33.06 0.01   0.03%
03/26/19 33.22 33.52 33.03 310,707 33.05 -0.05   -0.15%
03/25/19 32.56 33.46 32.56 328,959 33.10 0.51   1.56%
03/22/19 33.75 33.88 32.42 327,100 32.59 -1.43   -4.20%
03/21/19 33.57 34.91 33.57 327,652 34.02 0.34   1.01%
03/20/19 33.82 34.47 33.08 455,033 33.68 -0.01   -0.03%
03/19/19 30.65 34.34 30.65 892,237 33.69 5.32   18.75%
03/18/19 28.40 28.78 28.19 269,329 28.37 -0.01   -0.04%
03/15/19 28.07 28.54 27.83 512,700 28.38 0.39   1.39%
03/14/19 27.94 28.35 27.76 202,963 27.99 0.06   0.21%
03/13/19 28.20 28.54 27.88 224,888 27.93 -0.15   -0.53%
03/12/19 28.29 28.55 28.04 128,980 28.08 -0.26   -0.92%
03/11/19 27.35 28.44 27.35 204,313 28.34 1.18   4.34%
03/08/19 26.75 27.19 26.64 149,400 27.16 0.26   0.97%
03/07/19 27.28 27.28 26.69 192,650 26.90 -0.40   -1.47%
03/06/19 28.02 28.21 27.28 303,357 27.30 -0.72   -2.57%
03/05/19 28.04 28.22 27.91 161,612 28.02 -0.01   -0.04%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!