$BCOR: Blucora, Inc. - Common Stock
2025-06-04 BCOR 2025-06-04 08:00:55 49.20 12.38 3.90% BCOR 2025-06-04 09:00:51 49.51 12.38 3.90% BCOR 2025-06-04 10:00:51 31.37 29.32 3.90% BCOR 2025-06-04 11:00:45 30.45 29.50 3.90% BCOR 2025-06-04 12:00:51 30.60 29.50 3.90% BCOR 2025-06-04 13:00:49 30.61 29.50 3.90% BCOR 2025-06-04 14:00:53 30.75 29.82 3.90% BCOR 2025-06-04 15:00:48 31.19 29.82 3.90% BCOR 2025-06-04 17:00:48 45.55 30.29 3.75% BCOR 2025-06-04 20:00:57 0.00 0.00 3.75% 2025-06-05 BCOR 2025-06-05 05:00:51 48.25 12.20 3.75% BCOR 2025-06-05 09:00:46 48.55 12.14 3.75% BCOR 2025-06-05 10:00:54 30.21 29.37 3.75% BCOR 2025-06-05 11:00:43 30.52 29.68 3.75% BCOR 2025-06-05 12:00:55 30.62 29.68 3.75% BCOR 2025-06-05 13:00:48 29.95 29.17 3.75% BCOR 2025-06-05 15:00:49 29.65 28.77 3.75% BCOR 2025-06-05 16:00:51 29.46 28.47 3.75% BCOR 2025-06-05 17:00:49 43.75 14.59 3.82% BCOR 2025-06-05 21:00:50 0.00 0.00 3.82% 2025-06-06 BCOR 2025-06-06 05:00:47 46.38 11.74 3.82% BCOR 2025-06-06 08:00:53 46.68 11.67 3.82% BCOR 2025-06-06 10:00:56 30.29 29.91 3.82% BCOR 2025-06-06 11:00:51 30.88 30.51 3.82% BCOR 2025-06-06 12:00:55 31.37 30.00 5.83% BCOR 2025-06-06 13:00:51 31.69 30.32 5.83% BCOR 2025-06-06 16:00:59 34.03 27.82 5.83% BCOR 2025-06-06 17:00:51 46.33 28.16 6.07% BCOR 2025-06-06 20:00:59 0.00 0.00 6.07% 2025-06-09 BCOR 2025-06-09 05:00:48 48.86 12.30 6.07% BCOR 2025-06-09 08:00:56 48.86 21.95 6.07% BCOR 2025-06-09 09:00:49 49.16 21.95 6.07% BCOR 2025-06-09 10:00:52 31.02 30.64 0.75% BCOR 2025-06-09 11:00:50 31.16 30.78 0.75% BCOR 2025-06-09 12:00:50 31.32 30.95 1.51% BCOR 2025-06-09 13:00:50 31.27 30.92 1.51% BCOR 2025-06-09 14:00:55 31.42 31.04 1.51% BCOR 2025-06-09 15:00:49 31.48 31.11 1.51% BCOR 2025-06-09 16:00:54 31.60 31.22 1.51% BCOR 2025-06-09 17:00:47 0.00 0.00 1.43% BCOR 2025-06-09 18:00:57 31.46 15.73 1.43% BCOR 2025-06-09 19:00:50 47.17 15.73 2.41% BCOR 2025-06-09 21:00:45 0.00 0.00 2.41% 2025-06-10 BCOR 2025-06-10 05:00:44 50.02 12.59 2.41% BCOR 2025-06-10 08:00:55 50.34 12.59 2.41% BCOR 2025-06-10 10:00:56 31.23 30.84 2.41% BCOR 2025-06-10 11:00:47 30.97 30.60 2.41% BCOR 2025-06-10 12:00:57 31.15 30.79 2.41% BCOR 2025-06-10 13:00:50 31.15 30.77 2.41% BCOR 2025-06-10 14:00:51 31.29 30.91 2.41% BCOR 2025-06-10 15:00:47 31.43 31.05 2.41% BCOR 2025-06-10 16:00:51 31.48 31.09 2.41% BCOR 2025-06-10 17:00:47 39.30 31.55 2.35% BCOR 2025-06-10 20:00:55 47.04 31.55 2.35% BCOR 2025-06-10 21:00:50 0.00 0.00 2.35% 2025-06-11 BCOR 2025-06-11 05:00:51 49.90 12.56 2.35% BCOR 2025-06-11 09:00:46 50.21 12.56 2.35% BCOR 2025-06-11 10:00:55 31.30 30.93 2.35% BCOR 2025-06-11 11:00:47 31.58 31.20 2.35% BCOR 2025-06-11 12:00:50 31.51 31.15 2.35% BCOR 2025-06-11 13:00:45 31.40 31.02 2.35% BCOR 2025-06-11 14:00:48 31.26 30.88 2.35% BCOR 2025-06-11 15:00:45 31.17 30.80 2.35% BCOR 2025-06-11 16:00:50 31.20 30.82 2.35% BCOR 2025-06-11 17:00:44 46.47 15.49 2.36% BCOR 2025-06-11 19:00:49 46.47 21.95 2.36% BCOR 2025-06-11 21:00:48 0.00 0.00 2.36% 2025-06-12 BCOR 2025-06-12 05:00:49 49.33 12.42 2.36% BCOR 2025-06-12 06:00:55 49.33 21.95 2.36% BCOR 2025-06-12 08:00:56 49.33 30.27 2.36% BCOR 2025-06-12 09:00:48 49.64 30.27 2.36% BCOR 2025-06-12 10:00:54 31.93 31.18 2.36% BCOR 2025-06-12 11:00:46 32.13 31.38 2.36% BCOR 2025-06-12 12:00:55 32.03 31.26 0.96% BCOR 2025-06-12 13:00:43 32.00 31.23 0.96% BCOR 2025-06-12 14:00:51 32.10 31.30 0.96% BCOR 2025-06-12 15:00:47 31.81 31.02 0.96% BCOR 2025-06-12 16:00:49 31.77 30.97 0.96% BCOR 2025-06-12 17:00:49 46.89 21.95 0.97% BCOR 2025-06-12 21:00:50 0.00 0.00 0.97% 2025-06-13 BCOR 2025-06-13 12:00:50 30.93 30.37 0.97% BCOR 2025-06-13 13:00:48 31.27 30.73 0.97% BCOR 2025-06-13 14:00:55 31.23 30.68 0.97% BCOR 2025-06-13 15:00:50 31.05 30.48 0.97% BCOR 2025-06-13 16:00:58 31.13 30.56 -0.19% BCOR 2025-06-13 17:00:47 46.62 29.84 -0.19% BCOR 2025-06-13 20:00:58 46.62 15.53 -0.19% BCOR 2025-06-13 21:00:55 0.00 0.00 -0.19% 2025-06-16 BCOR 2025-06-16 05:00:51 49.26 12.46 -0.19% BCOR 2025-06-16 09:00:51 49.57 12.40 -0.19% BCOR 2025-06-16 10:00:57 32.31 31.70 -0.19% BCOR 2025-06-16 11:00:47 32.32 31.74 -0.19% BCOR 2025-06-16 12:00:52 32.31 32.10 -0.19% BCOR 2025-06-16 13:00:49 32.37 32.10 -0.19% BCOR 2025-06-16 14:00:55 32.30 32.10 -0.19% BCOR 2025-06-16 15:00:47 32.28 32.10 -0.19% BCOR 2025-06-16 16:00:54 32.36 31.78 3.60% BCOR 2025-06-16 17:00:46 48.31 16.11 3.62% BCOR 2025-06-16 21:00:47 0.00 0.00 3.62% 2025-06-17 BCOR 2025-06-17 05:01:18 51.28 31.25 3.62% BCOR 2025-06-17 09:00:43 51.60 31.25 3.62% BCOR 2025-06-17 10:00:54 32.06 30.21 3.62% BCOR 2025-06-17 11:00:45 31.71 31.22 -2.32% BCOR 2025-06-17 12:00:52 31.51 30.99 -2.32% BCOR 2025-06-17 13:00:49 31.45 30.97 -2.32% BCOR 2025-06-17 14:00:54 31.31 30.79 -2.32% BCOR 2025-06-17 15:00:52 31.31 30.78 -2.32% BCOR 2025-06-17 16:00:53 31.44 30.90 -2.32% BCOR 2025-06-17 17:00:45 46.78 15.60 -2.26% BCOR 2025-06-17 21:00:46 0.00 0.00 -2.26% 2025-06-18 BCOR 2025-06-18 05:00:54 49.74 12.52 -2.26% BCOR 2025-06-18 09:00:52 50.05 12.52 -2.26% BCOR 2025-06-18 10:00:55 31.43 30.91 -2.26% BCOR 2025-06-18 11:00:53 31.56 31.03 -2.26% BCOR 2025-06-18 12:00:51 32.57 31.82 -2.26% BCOR 2025-06-18 13:00:47 31.94 31.41 -2.26% BCOR 2025-06-18 14:00:56 32.85 30.68 -2.26% BCOR 2025-06-18 15:00:53 31.79 31.27 -2.26% BCOR 2025-06-18 16:01:00 31.89 31.36 -2.26% BCOR 2025-06-18 17:00:49 47.62 15.88 -2.33% BCOR 2025-06-18 19:00:53 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%