|
Closing price on 7/17/2026
|
|
| Open |
12.10 |
| High |
12.45 |
| Low |
12.00 |
| Volume |
8,700 |
| Split-adjusted Price |
12.10 |
There is no data on 7/18/2026. Display data on 7/17/2026 instead.
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/26/2026
|
-0.05 / -0.40%
|
12.50
|
12.85
|
12.45
|
12.45
|
12.59
|
12.45
|
6,000
|
|
|
6/25/2026
|
-0.35 / -2.72%
|
12.55
|
12.75
|
12.50
|
12.50
|
12.57
|
12.50
|
700
|
|
|
6/24/2026
|
+0.50 / +4.05%
|
12.30
|
12.85
|
12.30
|
12.85
|
12.48
|
12.85
|
35,400
|
|
|
6/23/2026
|
-0.25 / -1.98%
|
12.25
|
12.60
|
12.25
|
12.35
|
12.32
|
12.35
|
4,000
|
|
|
6/22/2026
|
-0.05 / -0.40%
|
12.65
|
12.80
|
12.35
|
12.60
|
12.45
|
12.60
|
5,700
|
|
|
6/19/2026
|
+0.10 / +0.80%
|
12.80
|
12.80
|
12.20
|
12.65
|
12.33
|
12.65
|
6,300
|
|
|
6/18/2026
|
-0.20 / -1.57%
|
12.90
|
12.90
|
12.50
|
12.55
|
12.62
|
12.55
|
5,200
|
|
|
6/17/2026
|
+0.45 / +3.66%
|
12.05
|
12.85
|
12.05
|
12.75
|
12.50
|
12.75
|
22,300
|
|
|
6/16/2026
|
+0.05 / +0.41%
|
12.25
|
12.35
|
12.25
|
12.30
|
12.29
|
12.30
|
8,500
|
|
|
6/15/2026
|
-0.05 / -0.41%
|
12.30
|
12.40
|
12.10
|
12.25
|
12.22
|
12.25
|
8,100
|
|
|
6/12/2026
|
+0.10 / +0.82%
|
12.25
|
12.40
|
12.25
|
12.30
|
12.26
|
12.30
|
13,800
|
|
|
6/11/2026
|
-0.30 / -2.40%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.21
|
12.20
|
9,600
|
|
|
6/10/2026
|
-0.05 / -0.40%
|
12.50
|
12.60
|
12.10
|
12.50
|
12.42
|
12.50
|
7,000
|
|
|
6/9/2026
|
-0.05 / -0.40%
|
12.45
|
12.90
|
12.45
|
12.55
|
12.49
|
12.55
|
10,300
|
|
|
6/8/2026
|
-0.15 / -1.18%
|
12.70
|
12.75
|
12.05
|
12.60
|
12.29
|
12.60
|
10,400
|
|
|