$BCOR: Blucora, Inc. - Common Stock
2025-06-18 BCOR 2025-06-18 20:00:58 47.62 27.25 -2.33% BCOR 2025-06-18 21:00:52 0.00 0.00 -2.33% 2025-06-20 BCOR 2025-06-20 05:00:42 50.50 12.71 -2.33% BCOR 2025-06-20 09:00:44 50.82 12.71 -2.33% BCOR 2025-06-20 10:00:54 32.07 31.51 -2.33% BCOR 2025-06-20 11:00:47 31.81 31.25 -2.33% BCOR 2025-06-20 12:00:51 31.90 31.37 -2.33% BCOR 2025-06-20 13:00:45 32.03 31.47 -2.33% BCOR 2025-06-20 14:00:56 31.76 31.17 -2.33% BCOR 2025-06-20 15:00:45 31.72 31.24 -2.33% BCOR 2025-06-20 17:02:49 47.31 15.77 -2.30% BCOR 2025-06-20 21:00:47 0.00 0.00 -2.30% 2025-06-24 BCOR 2025-06-24 10:00:52 31.97 31.40 -0.03% BCOR 2025-06-24 11:00:47 32.48 31.05 -0.03% BCOR 2025-06-24 12:00:54 32.04 31.52 -0.03% BCOR 2025-06-24 13:00:55 32.18 31.67 -0.03% BCOR 2025-06-24 14:00:53 32.28 31.75 -0.03% BCOR 2025-06-24 15:00:47 32.28 31.76 -0.03% BCOR 2025-06-24 16:00:59 32.26 31.97 -0.03% BCOR 2025-06-24 17:00:52 47.98 16.00 -0.03% BCOR 2025-06-24 21:00:46 0.00 0.00 -0.03% 2025-06-25 BCOR 2025-06-25 05:00:49 50.91 12.88 -0.03% BCOR 2025-06-25 09:00:49 51.23 22.87 -0.03% BCOR 2025-06-25 10:00:57 33.10 31.61 -0.03% BCOR 2025-06-25 11:00:50 32.01 31.47 -0.03% BCOR 2025-06-25 12:00:57 31.82 31.29 -0.03% BCOR 2025-06-25 13:00:49 31.97 31.46 -0.03% BCOR 2025-06-25 14:00:56 31.99 31.48 -0.03% BCOR 2025-06-25 15:00:47 32.01 31.50 -0.03% BCOR 2025-06-25 16:00:54 32.15 31.88 -0.03% BCOR 2025-06-25 17:00:49 47.56 15.86 -0.03% BCOR 2025-06-25 21:00:53 0.00 0.00 -0.03% 2025-06-26 BCOR 2025-06-26 05:00:50 50.77 12.84 -0.03% BCOR 2025-06-26 09:00:50 51.09 12.78 -0.03% BCOR 2025-06-26 10:00:53 32.62 31.16 -0.94% BCOR 2025-06-26 14:00:53 32.68 31.26 -0.94% BCOR 2025-06-26 17:00:46 47.97 15.99 -0.94% BCOR 2025-06-26 21:00:57 0.00 0.00 -0.94% 2025-06-27 BCOR 2025-06-27 05:00:38 50.87 12.80 -0.94% BCOR 2025-06-27 09:00:33 51.19 12.80 -0.94% BCOR 2025-06-27 10:00:39 32.01 31.44 -0.94% BCOR 2025-06-27 11:00:34 31.97 31.48 -0.94% BCOR 2025-06-27 12:00:38 32.20 31.66 -0.94% BCOR 2025-06-27 13:00:32 32.24 31.69 -0.94% BCOR 2025-06-27 14:00:37 31.95 31.42 -0.94% BCOR 2025-06-27 15:00:44 31.70 31.18 -0.94% BCOR 2025-06-27 16:00:36 31.89 31.68 -0.94% BCOR 2025-06-27 17:00:31 47.52 15.84 -0.94% BCOR 2025-06-27 21:00:31 0.00 0.00 -0.94% 2025-06-30 BCOR 2025-06-30 05:00:37 50.45 12.70 -0.94% BCOR 2025-06-30 06:00:34 50.77 12.70 -0.94% BCOR 2025-06-30 10:00:35 32.76 32.21 -0.94% BCOR 2025-06-30 11:00:34 32.76 32.24 -0.94% BCOR 2025-06-30 12:00:33 33.03 32.46 -0.94% BCOR 2025-06-30 13:00:36 33.04 32.52 -0.94% BCOR 2025-06-30 14:00:42 32.89 32.36 -0.94% BCOR 2025-06-30 15:00:35 33.00 32.43 -0.94% BCOR 2025-06-30 16:00:42 33.00 32.47 -0.94% BCOR 2025-06-30 17:00:38 49.21 16.41 -0.95% BCOR 2025-06-30 21:00:31 0.00 0.00 -0.95% 2025-07-03 BCOR 2025-07-03 11:00:40 33.49 32.92 1.13% BCOR 2025-07-03 12:00:38 33.47 32.93 1.13% BCOR 2025-07-03 13:00:36 33.35 33.10 1.13% BCOR 2025-07-03 14:00:33 0.00 0.00 1.09% BCOR 2025-07-03 17:00:37 49.89 30.25 1.09% BCOR 2025-07-03 18:00:36 0.00 0.00 1.09% 2025-07-07 BCOR 2025-07-07 05:00:46 53.02 13.26 1.09% BCOR 2025-07-07 06:00:44 53.02 13.26 3.02% BCOR 2025-07-07 10:00:43 32.53 31.95 3.02% BCOR 2025-07-07 11:00:47 32.30 31.76 3.02% BCOR 2025-07-07 12:00:36 32.42 31.90 3.02% BCOR 2025-07-07 13:00:33 32.17 31.64 3.02% BCOR 2025-07-07 14:00:37 32.16 31.65 3.02% BCOR 2025-07-07 15:00:31 32.14 31.60 3.02% BCOR 2025-07-07 16:00:37 32.16 31.62 3.02% BCOR 2025-07-07 17:00:41 48.07 16.03 3.02% BCOR 2025-07-07 21:00:34 0.00 0.00 3.02% 2025-07-08 BCOR 2025-07-08 05:00:43 50.78 12.78 3.02% BCOR 2025-07-08 09:00:37 51.10 12.78 3.02% BCOR 2025-07-08 10:00:34 32.68 32.06 3.02% BCOR 2025-07-08 11:00:35 32.48 31.93 3.02% BCOR 2025-07-08 12:00:34 32.44 31.93 3.02% BCOR 2025-07-08 13:00:37 32.48 31.94 3.02% BCOR 2025-07-08 14:00:36 32.53 31.93 3.02% BCOR 2025-07-08 15:00:39 32.55 32.00 3.02% BCOR 2025-07-08 16:00:40 32.47 31.89 3.02% BCOR 2025-07-08 17:00:44 48.24 16.09 3.13% BCOR 2025-07-08 20:00:43 48.24 16.07 3.13% BCOR 2025-07-08 21:00:40 0.00 0.00 3.13% 2025-07-09 BCOR 2025-07-09 05:00:38 51.20 12.89 3.13% BCOR 2025-07-09 09:00:37 51.52 12.89 3.13% BCOR 2025-07-09 10:00:37 32.57 32.03 3.13% BCOR 2025-07-09 11:00:37 32.41 31.89 3.13% BCOR 2025-07-09 12:00:38 32.53 32.02 3.13% BCOR 2025-07-09 13:00:37 32.76 32.22 3.13% BCOR 2025-07-09 14:00:38 33.68 31.43 3.13% BCOR 2025-07-09 15:00:35 32.82 32.27 3.13% BCOR 2025-07-09 16:00:41 33.19 32.68 3.13% BCOR 2025-07-09 17:00:39 49.18 32.11 3.11% BCOR 2025-07-09 19:00:34 49.18 29.36 3.11% BCOR 2025-07-09 21:00:37 0.00 0.00 3.11% 2025-07-10 BCOR 2025-07-10 05:00:47 52.40 13.19 3.11% BCOR 2025-07-10 09:00:42 52.73 13.19 3.11% BCOR 2025-07-10 10:00:39 33.15 32.63 3.11% BCOR 2025-07-10 11:00:38 33.50 32.99 3.11% BCOR 2025-07-10 12:00:32 33.62 33.07 3.11% BCOR 2025-07-10 13:00:36 33.75 33.22 3.11% BCOR 2025-07-10 14:00:38 33.99 33.47 3.11% BCOR 2025-07-10 15:00:38 34.01 33.43 2.45% BCOR 2025-07-10 16:00:40 34.05 33.49 2.45% BCOR 2025-07-10 17:00:41 50.76 30.18 2.40% BCOR 2025-07-10 21:00:37 0.00 0.00 2.40% 2025-07-11 BCOR 2025-07-11 05:00:58 53.78 30.93 2.40% BCOR 2025-07-11 08:00:58 40.16 30.93 2.40% BCOR 2025-07-11 10:01:04 34.54 33.93 2.40% BCOR 2025-07-11 11:00:49 34.36 33.79 2.40% BCOR 2025-07-11 12:00:56 34.14 33.59 2.40% BCOR 2025-07-11 13:00:55 34.28 33.72 2.40% BCOR 2025-07-11 14:00:55 34.21 33.65 2.40% BCOR 2025-07-11 15:00:49 34.07 33.54 2.40% BCOR 2025-07-11 16:00:55 34.21 33.63 2.40% BCOR 2025-07-11 17:00:54 0.00 0.00 2.34% BCOR 2025-07-11 18:00:58 40.16 30.93 2.34% BCOR 2025-07-11 21:00:57 0.00 0.00 2.34% 2025-07-14 BCOR 2025-07-14 05:00:50 40.70 13.74 2.34% BCOR 2025-07-14 08:00:58 40.70 34.29 2.34% BCOR 2025-07-14 10:01:00 35.06 34.43 2.34% BCOR 2025-07-14 11:00:53 35.00 34.42 2.34% BCOR 2025-07-14 12:00:55 34.62 34.07 2.34% BCOR 2025-07-14 13:00:52 34.83 34.27 2.34% BCOR 2025-07-14 14:01:00 34.74 34.18 2.34% BCOR 2025-07-14 15:00:56 34.71 34.17 2.34% BCOR 2025-07-14 16:00:56 34.86 34.60 2.34% BCOR 2025-07-14 17:00:54 40.70 29.36 2.31% BCOR 2025-07-14 21:00:56 0.00 0.00 2.31% 2025-07-18 BCOR 2025-07-18 19:00:53 34.80 34.00 -0.88%