|
Closing price on 12/2/2025
|
|
| Open |
15.80 |
| High |
15.85 |
| Low |
15.75 |
| Volume |
19,800 |
| Split-adjusted Price |
15.75 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2025
|
-0.25 / -1.56%
|
15.80
|
15.85
|
15.75
|
15.75
|
15.80
|
15.75
|
19,800
|
|
|
12/1/2025
|
+0.05 / +0.31%
|
16.00
|
16.15
|
16.00
|
16.00
|
16.05
|
16.00
|
19,900
|
|
|
11/28/2025
|
-0.15 / -0.93%
|
16.10
|
16.10
|
15.50
|
15.95
|
15.78
|
15.95
|
124,900
|
|
|
11/27/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.02
|
16.10
|
15,500
|
|
|
11/26/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.10
|
15.98
|
16.10
|
18,100
|
|
|
11/25/2025
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.12
|
16.10
|
36,600
|
|
|
11/24/2025
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.22
|
16.20
|
13,400
|
|
|
11/21/2025
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.00
|
16.35
|
16.12
|
16.35
|
25,000
|
|
|
11/20/2025
|
0.00 / 0.00%
|
16.30
|
16.35
|
16.20
|
16.35
|
16.25
|
16.35
|
16,800
|
|
|
11/19/2025
|
-0.05 / -0.30%
|
16.35
|
16.35
|
16.30
|
16.35
|
16.32
|
16.35
|
15,900
|
|
|
11/18/2025
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.35
|
16.40
|
16.40
|
16.40
|
25,400
|
|
|
11/17/2025
|
+0.10 / +0.61%
|
16.75
|
16.75
|
16.40
|
16.45
|
16.51
|
16.45
|
13,500
|
|
|
11/14/2025
|
-0.10 / -0.61%
|
16.75
|
16.75
|
16.35
|
16.35
|
16.40
|
16.35
|
78,600
|
|
|
11/13/2025
|
-0.10 / -0.60%
|
16.55
|
16.60
|
16.25
|
16.45
|
16.44
|
16.45
|
44,600
|
|
|
11/12/2025
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.35
|
16.55
|
16.50
|
16.55
|
15,000
|
|
|
11/11/2025
|
+0.05 / +0.30%
|
17.10
|
17.10
|
16.30
|
16.60
|
16.52
|
16.60
|
23,500
|
|
|
11/10/2025
|
-0.20 / -1.19%
|
16.20
|
17.10
|
16.20
|
16.55
|
16.56
|
16.55
|
21,000
|
|
|
11/7/2025
|
-0.15 / -0.89%
|
16.90
|
16.90
|
16.50
|
16.75
|
16.63
|
16.75
|
42,400
|
|
|
11/6/2025
|
+0.10 / +0.60%
|
17.15
|
17.15
|
16.75
|
16.90
|
16.89
|
16.90
|
10,100
|
|
|
11/5/2025
|
-0.20 / -1.18%
|
17.00
|
17.15
|
16.60
|
16.80
|
16.89
|
16.80
|
34,100
|
|
|
11/4/2025
|
+0.15 / +0.89%
|
17.00
|
17.30
|
16.70
|
17.00
|
16.88
|
17.00
|
35,600
|
|
|
11/3/2025
|
+0.10 / +0.60%
|
16.85
|
16.95
|
16.65
|
16.85
|
16.82
|
16.85
|
35,000
|
|
|
10/31/2025
|
0.00 / 0.00%
|
16.65
|
16.90
|
16.60
|
16.75
|
16.69
|
16.75
|
29,500
|
|
|
10/30/2025
|
+0.05 / +0.30%
|
16.90
|
16.90
|
16.70
|
16.75
|
16.76
|
16.75
|
18,200
|
|
|
10/29/2025
|
+0.05 / +0.30%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.69
|
16.70
|
17,000
|
|
|
10/28/2025
|
-0.10 / -0.60%
|
16.75
|
16.75
|
16.40
|
16.65
|
16.50
|
16.65
|
41,600
|
|
|
10/27/2025
|
+0.10 / +0.60%
|
16.85
|
16.95
|
16.65
|
16.75
|
16.83
|
16.75
|
71,700
|
|
|
10/24/2025
|
-0.10 / -0.60%
|
16.85
|
16.85
|
16.55
|
16.65
|
16.68
|
16.65
|
37,500
|
|
|
10/23/2025
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.75
|
16.75
|
16.83
|
16.75
|
20,700
|
|
|
10/22/2025
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.60
|
16.85
|
16.77
|
16.85
|
46,200
|
|
|