|
|
Closing price on 1/15/2021
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.55 |
| Volume |
238,600 |
| Split-adjusted Price |
16.00 |
There is no data on 1/17/2021. Display data on 1/15/2021 instead.
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
+0.80 / +5.26%
|
15.90
|
16.00
|
15.55
|
16.00
|
15.83
|
16.00
|
238,600
|
|
|
1/14/2021
|
+0.85 / +5.92%
|
14.35
|
15.30
|
14.35
|
15.20
|
15.02
|
15.20
|
200,200
|
|
|
1/13/2021
|
+0.25 / +1.77%
|
14.20
|
14.60
|
14.15
|
14.35
|
14.38
|
14.35
|
188,600
|
|
|
1/12/2021
|
-0.20 / -1.40%
|
14.30
|
14.35
|
14.05
|
14.10
|
14.16
|
14.10
|
140,200
|
|
|
1/11/2021
|
-0.20 / -1.38%
|
14.50
|
14.90
|
14.30
|
14.30
|
14.32
|
14.30
|
144,400
|
|
|
1/8/2021
|
0.00 / 0.00%
|
13.80
|
14.60
|
13.75
|
14.50
|
14.39
|
14.50
|
87,200
|
|
|
1/7/2021
|
-0.25 / -1.69%
|
14.70
|
14.75
|
14.20
|
14.50
|
14.49
|
14.50
|
100,700
|
|
|
1/6/2021
|
-0.35 / -2.32%
|
15.10
|
15.10
|
14.50
|
14.75
|
14.70
|
14.75
|
106,400
|
|
|
1/5/2021
|
+0.90 / +6.34%
|
14.20
|
15.15
|
13.80
|
15.10
|
14.20
|
15.10
|
336,400
|
|
|
1/4/2021
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.85
|
14.20
|
14.00
|
14.20
|
133,000
|
|
|
12/31/2020
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.20
|
14.27
|
14.20
|
104,810
|
|
|
12/30/2020
|
-0.30 / -2.07%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.33
|
14.20
|
259,160
|
|
|
12/29/2020
|
-0.30 / -2.03%
|
14.80
|
15.30
|
14.50
|
14.50
|
14.78
|
14.50
|
167,850
|
|
|
12/28/2020
|
+0.80 / +5.71%
|
14.40
|
14.95
|
14.00
|
14.80
|
14.62
|
14.80
|
302,540
|
|
|
12/25/2020
|
+0.65 / +4.87%
|
13.35
|
14.10
|
13.35
|
14.00
|
13.83
|
14.00
|
205,850
|
|
|
12/24/2020
|
-0.95 / -6.64%
|
14.30
|
14.50
|
13.30
|
13.35
|
13.41
|
13.35
|
319,600
|
|
|
12/23/2020
|
+0.90 / +6.72%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.22
|
14.30
|
179,500
|
|
|
12/22/2020
|
+0.85 / +6.77%
|
12.55
|
13.40
|
12.55
|
13.40
|
12.55
|
13.40
|
508,160
|
|
|
12/21/2020
|
+0.80 / +6.81%
|
11.80
|
12.55
|
11.80
|
12.55
|
12.47
|
12.55
|
709,460
|
|
|
12/18/2020
|
-0.15 / -1.26%
|
11.60
|
11.80
|
11.40
|
11.75
|
11.61
|
11.75
|
100,840
|
|
|
12/17/2020
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.80
|
11.90
|
11.86
|
11.90
|
72,100
|
|
|
12/16/2020
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.80
|
11.95
|
11.91
|
11.95
|
74,350
|
|
|
12/15/2020
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.20
|
12.05
|
11.62
|
12.05
|
214,630
|
|
|
12/14/2020
|
+0.10 / +0.89%
|
11.00
|
11.30
|
10.95
|
11.30
|
11.20
|
11.30
|
60,880
|
|
|
12/11/2020
|
+0.45 / +4.19%
|
10.75
|
11.20
|
10.70
|
11.20
|
10.84
|
11.20
|
81,650
|
|
|
12/10/2020
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.75
|
10.75
|
10.80
|
10.75
|
30,250
|
|
|
12/9/2020
|
-0.15 / -1.37%
|
10.90
|
10.95
|
10.65
|
10.80
|
10.81
|
10.80
|
45,560
|
|
|
12/8/2020
|
-0.25 / -2.23%
|
11.15
|
11.15
|
10.95
|
10.95
|
11.08
|
10.95
|
27,690
|
|
|
12/7/2020
|
+0.50 / +4.67%
|
10.50
|
11.30
|
10.50
|
11.20
|
10.83
|
11.20
|
77,810
|
|
|
12/4/2020
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.35
|
10.70
|
10.55
|
10.70
|
59,480
|
|
|
|
|
|