|
Closing price on 3/18/2026
|
|
| Open |
14.25 |
| High |
14.65 |
| Low |
14.20 |
| Volume |
45,900 |
| Split-adjusted Price |
14.20 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2026
|
-0.10 / -0.70%
|
14.25
|
14.65
|
14.20
|
14.20
|
14.32
|
14.20
|
45,900
|
|
|
3/17/2026
|
+0.10 / +0.70%
|
14.20
|
14.35
|
14.15
|
14.30
|
14.27
|
14.30
|
13,200
|
|
|
3/16/2026
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.20
|
14.20
|
22,100
|
|
|
3/13/2026
|
-0.05 / -0.35%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.16
|
14.20
|
36,000
|
|
|
3/12/2026
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.05
|
14.25
|
14.19
|
14.25
|
13,300
|
|
|
3/11/2026
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.10
|
14.15
|
14.15
|
14.15
|
30,300
|
|
|
3/10/2026
|
+0.25 / +1.81%
|
13.10
|
14.80
|
13.10
|
14.10
|
13.66
|
14.10
|
105,500
|
|
|
3/9/2026
|
-1.00 / -6.73%
|
14.55
|
14.55
|
13.85
|
13.85
|
13.90
|
13.85
|
112,400
|
|
|
3/6/2026
|
-0.25 / -1.66%
|
15.20
|
15.30
|
14.85
|
14.85
|
14.90
|
14.85
|
39,100
|
|
|
3/5/2026
|
0.00 / 0.00%
|
15.25
|
15.35
|
15.10
|
15.10
|
15.22
|
15.10
|
28,500
|
|
|
3/4/2026
|
-0.60 / -3.82%
|
15.70
|
15.70
|
14.80
|
15.10
|
15.12
|
15.10
|
109,200
|
|
|
3/3/2026
|
-0.30 / -1.88%
|
16.25
|
16.25
|
15.60
|
15.70
|
15.95
|
15.70
|
58,000
|
|
|
3/2/2026
|
+0.50 / +3.23%
|
15.05
|
16.35
|
15.05
|
16.00
|
15.72
|
16.00
|
166,000
|
|
|
2/27/2026
|
+0.10 / +0.65%
|
15.45
|
15.70
|
15.45
|
15.50
|
15.57
|
15.50
|
79,300
|
|
|
2/26/2026
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.30
|
15.40
|
15.46
|
15.40
|
84,800
|
|
|
2/25/2026
|
+0.05 / +0.33%
|
15.25
|
15.50
|
15.25
|
15.30
|
15.34
|
15.30
|
42,800
|
|
|
2/24/2026
|
-0.20 / -1.29%
|
15.15
|
15.45
|
15.10
|
15.25
|
15.20
|
15.25
|
39,600
|
|
|
2/23/2026
|
+0.20 / +1.31%
|
15.30
|
16.00
|
15.30
|
15.45
|
15.56
|
15.45
|
38,800
|
|
|
2/13/2026
|
-0.10 / -0.65%
|
15.30
|
15.35
|
15.00
|
15.25
|
15.02
|
15.25
|
77,300
|
|
|
2/12/2026
|
+0.05 / +0.33%
|
15.50
|
15.60
|
15.00
|
15.35
|
15.16
|
15.35
|
86,300
|
|
|
2/11/2026
|
+0.35 / +2.34%
|
15.45
|
15.45
|
14.85
|
15.30
|
15.02
|
15.30
|
38,900
|
|
|
2/10/2026
|
-0.30 / -1.97%
|
15.25
|
15.40
|
14.90
|
14.95
|
15.03
|
14.95
|
87,100
|
|
|
2/9/2026
|
-0.15 / -0.97%
|
15.40
|
15.50
|
15.20
|
15.25
|
15.29
|
15.25
|
21,400
|
|
|
2/6/2026
|
-0.20 / -1.28%
|
15.80
|
15.80
|
15.35
|
15.40
|
15.44
|
15.40
|
39,400
|
|
|
2/5/2026
|
-0.40 / -2.50%
|
16.05
|
16.05
|
15.60
|
15.60
|
15.72
|
15.60
|
72,100
|
|
|
2/4/2026
|
0.00 / 0.00%
|
16.15
|
16.20
|
15.80
|
16.00
|
15.90
|
16.00
|
75,000
|
|
|
2/3/2026
|
-0.60 / -3.61%
|
16.80
|
16.80
|
15.50
|
16.00
|
15.98
|
16.00
|
240,600
|
|
|
2/2/2026
|
-1.20 / -6.74%
|
17.60
|
17.60
|
16.60
|
16.60
|
16.86
|
16.60
|
196,400
|
|
|
1/30/2026
|
+0.60 / +3.49%
|
18.40
|
18.40
|
17.50
|
17.80
|
18.21
|
17.80
|
366,000
|
|
|
1/29/2026
|
+1.10 / +6.83%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.10
|
17.20
|
319,700
|
|
|