|
Closing price on 7/3/2025
|
|
| Open |
18.85 |
| High |
19.30 |
| Low |
18.75 |
| Volume |
138,300 |
| Split-adjusted Price |
19.00 |
There is no data on 7/4/2025. Display data on 7/3/2025 instead.
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2025
|
+0.30 / +1.60%
|
18.85
|
19.30
|
18.75
|
19.00
|
19.04
|
19.00
|
138,300
|
|
|
7/2/2025
|
-0.10 / -0.53%
|
18.65
|
18.80
|
18.50
|
18.70
|
18.65
|
18.70
|
103,800
|
|
|
7/1/2025
|
-0.05 / -0.27%
|
18.70
|
18.90
|
18.55
|
18.80
|
18.69
|
18.80
|
109,900
|
|
|
6/30/2025
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.75
|
18.85
|
18.80
|
18.85
|
49,400
|
|
|
6/27/2025
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.75
|
18.75
|
18.80
|
18.75
|
55,500
|
|
|
6/26/2025
|
+0.10 / +0.54%
|
18.95
|
19.05
|
18.75
|
18.75
|
18.85
|
18.75
|
29,100
|
|
|
6/25/2025
|
-0.35 / -1.84%
|
19.15
|
19.15
|
18.65
|
18.65
|
18.82
|
18.65
|
66,500
|
|
|
6/24/2025
|
+0.15 / +0.80%
|
19.00
|
19.10
|
18.90
|
19.00
|
18.97
|
19.00
|
45,100
|
|
|
6/23/2025
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.70
|
18.85
|
18.82
|
18.85
|
79,800
|
|
|
6/20/2025
|
-0.15 / -0.78%
|
19.00
|
19.20
|
18.95
|
19.00
|
19.01
|
19.00
|
65,600
|
|
|
6/19/2025
|
-0.05 / -0.26%
|
19.25
|
19.25
|
19.00
|
19.15
|
19.02
|
19.15
|
66,100
|
|
|
6/18/2025
|
+0.10 / +0.52%
|
19.50
|
19.50
|
18.95
|
19.20
|
19.07
|
19.20
|
208,100
|
|
|
6/17/2025
|
+0.10 / +0.53%
|
19.35
|
19.55
|
19.00
|
19.10
|
19.15
|
19.10
|
84,100
|
|
|
6/16/2025
|
-0.30 / -1.55%
|
19.35
|
19.35
|
18.60
|
19.00
|
19.03
|
19.00
|
105,900
|
|
|
6/13/2025
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.17
|
19.30
|
64,600
|
|
|
6/12/2025
|
-0.05 / -0.26%
|
19.50
|
19.60
|
19.20
|
19.45
|
19.36
|
19.45
|
50,000
|
|
|
6/11/2025
|
+0.15 / +0.78%
|
19.80
|
19.80
|
19.35
|
19.50
|
19.41
|
19.50
|
34,200
|
|
|
6/10/2025
|
+0.35 / +1.84%
|
19.30
|
20.00
|
19.25
|
19.35
|
19.55
|
19.35
|
101,500
|
|
|
6/9/2025
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.43
|
19.00
|
104,300
|
|
|
6/6/2025
|
-0.65 / -3.18%
|
20.60
|
20.60
|
19.75
|
19.80
|
20.08
|
19.80
|
99,400
|
|
|
6/5/2025
|
+0.75 / +3.81%
|
19.45
|
20.50
|
19.45
|
20.45
|
20.21
|
20.45
|
246,700
|
|
|
6/4/2025
|
-0.10 / -0.51%
|
19.55
|
19.95
|
19.55
|
19.70
|
19.66
|
19.70
|
64,300
|
|
|
6/3/2025
|
+0.20 / +1.02%
|
20.10
|
20.10
|
19.60
|
19.80
|
19.76
|
19.80
|
50,000
|
|
|
6/2/2025
|
0.00 / 0.00%
|
19.60
|
20.35
|
19.15
|
19.60
|
19.34
|
19.60
|
119,800
|
|
|
5/30/2025
|
-0.50 / -2.49%
|
19.90
|
19.95
|
19.60
|
19.60
|
19.73
|
19.60
|
148,500
|
|
|
5/29/2025
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.90
|
20.10
|
20.05
|
20.10
|
58,400
|
|
|
5/28/2025
|
+0.50 / +2.53%
|
19.95
|
20.45
|
19.90
|
20.30
|
20.30
|
20.30
|
115,800
|
|
|
5/27/2025
|
-0.20 / -1.00%
|
20.00
|
20.40
|
19.80
|
19.80
|
20.02
|
19.80
|
108,200
|
|
|
5/26/2025
|
+0.25 / +1.27%
|
19.75
|
20.00
|
19.30
|
20.00
|
19.59
|
20.00
|
74,200
|
|
|
5/23/2025
|
-0.70 / -3.42%
|
20.05
|
20.30
|
19.75
|
19.75
|
19.95
|
19.75
|
169,300
|
|
|