|
Closing price on 8/7/2026
|
|
| Open |
11.05 |
| High |
11.95 |
| Low |
11.05 |
| Volume |
10,600 |
| Split-adjusted Price |
11.60 |
There is no data on 8/9/2026. Display data on 8/7/2026 instead.
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
+0.40 / +3.57%
|
11.05
|
11.95
|
11.05
|
11.60
|
11.56
|
11.60
|
10,600
|
|
|
8/6/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.16
|
11.20
|
3,900
|
|
|
8/5/2026
|
0.00 / 0.00%
|
11.10
|
11.45
|
11.10
|
11.20
|
11.19
|
11.20
|
6,100
|
|
|
8/4/2026
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.23
|
11.20
|
6,900
|
|
|
8/3/2026
|
-0.15 / -1.31%
|
11.45
|
11.45
|
11.15
|
11.30
|
11.36
|
11.30
|
4,500
|
|
|
7/31/2026
|
+0.20 / +1.78%
|
11.20
|
11.60
|
11.20
|
11.45
|
11.25
|
11.45
|
14,900
|
|
|
7/30/2026
|
-0.10 / -0.88%
|
10.90
|
11.35
|
10.90
|
11.25
|
11.23
|
11.25
|
21,600
|
|
|
7/29/2026
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.10
|
11.35
|
11.25
|
11.35
|
9,100
|
|
|
7/28/2026
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.17
|
11.40
|
4,300
|
|
|
7/27/2026
|
+0.35 / +3.18%
|
11.35
|
11.75
|
11.00
|
11.35
|
11.29
|
11.35
|
12,200
|
|
|
7/24/2026
|
-0.50 / -4.35%
|
11.50
|
11.75
|
10.80
|
11.00
|
11.22
|
11.00
|
21,200
|
|
|
7/23/2026
|
-0.10 / -0.86%
|
12.10
|
12.10
|
11.40
|
11.50
|
11.57
|
11.50
|
5,800
|
|
|
7/22/2026
|
-0.10 / -0.85%
|
12.05
|
12.05
|
11.60
|
11.60
|
11.64
|
11.60
|
3,200
|
|
|
7/21/2026
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.79
|
11.70
|
16,100
|
|
|
7/20/2026
|
-0.40 / -3.31%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.82
|
11.70
|
8,000
|
|
|
7/17/2026
|
-0.20 / -1.63%
|
12.10
|
12.45
|
12.00
|
12.10
|
12.12
|
12.10
|
8,700
|
|
|
7/16/2026
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.80
|
12.30
|
11.99
|
12.30
|
9,800
|
|
|
7/15/2026
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.26
|
12.30
|
2,900
|
|
|
7/14/2026
|
+0.05 / +0.41%
|
12.35
|
12.35
|
12.05
|
12.30
|
12.24
|
12.30
|
5,000
|
|
|
7/13/2026
|
-0.20 / -1.61%
|
12.50
|
12.60
|
12.25
|
12.25
|
12.44
|
12.25
|
10,200
|
|
|
7/10/2026
|
-0.05 / -0.40%
|
11.80
|
12.50
|
11.80
|
12.45
|
12.18
|
12.45
|
16,200
|
|
|
7/9/2026
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.49
|
12.50
|
1,300
|
|
|
7/8/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.36
|
12.40
|
9,900
|
|
|
7/7/2026
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.36
|
12.40
|
9,900
|
|
|
7/6/2026
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.45
|
12.60
|
12.55
|
12.60
|
21,600
|
|
|
7/3/2026
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.25
|
12.50
|
12.39
|
12.50
|
11,900
|
|
|
7/2/2026
|
-0.10 / -0.80%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.37
|
12.40
|
7,100
|
|
|
7/1/2026
|
+0.15 / +1.21%
|
12.35
|
12.60
|
12.35
|
12.50
|
12.39
|
12.50
|
2,200
|
|
|
6/30/2026
|
-0.15 / -1.20%
|
12.60
|
12.60
|
12.35
|
12.35
|
12.40
|
12.35
|
11,800
|
|
|
6/29/2026
|
+0.05 / +0.40%
|
12.40
|
12.65
|
12.35
|
12.50
|
12.45
|
12.50
|
4,900
|
|
|