|
Closing price on 6/24/2026
|
|
| Open |
12.30 |
| High |
12.85 |
| Low |
12.30 |
| Volume |
35,400 |
| Split-adjusted Price |
12.85 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2026
|
-0.20 / -1.54%
|
12.95
|
12.95
|
12.70
|
12.75
|
12.77
|
12.75
|
2,700
|
|
|
6/4/2026
|
0.00 / 0.00%
|
12.95
|
13.00
|
12.90
|
12.95
|
12.93
|
12.95
|
5,300
|
|
|
6/3/2026
|
-0.10 / -0.77%
|
12.95
|
12.95
|
12.70
|
12.95
|
12.77
|
12.95
|
8,900
|
|
|
6/2/2026
|
+0.30 / +2.35%
|
13.10
|
13.40
|
12.75
|
13.05
|
12.98
|
13.05
|
21,500
|
|
|
6/1/2026
|
-0.15 / -1.16%
|
12.90
|
12.90
|
12.70
|
12.75
|
12.77
|
12.75
|
10,600
|
|
|
5/29/2026
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.78
|
12.90
|
4,700
|
|
|
5/28/2026
|
0.00 / 0.00%
|
12.75
|
12.90
|
12.70
|
12.90
|
12.74
|
12.90
|
6,500
|
|
|
5/27/2026
|
-0.05 / -0.39%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.93
|
12.90
|
9,000
|
|
|
5/26/2026
|
+0.05 / +0.39%
|
12.60
|
12.95
|
12.60
|
12.95
|
12.74
|
12.95
|
4,200
|
|
|
5/25/2026
|
-0.05 / -0.39%
|
13.15
|
13.15
|
12.20
|
12.90
|
12.61
|
12.90
|
23,900
|
|
|
5/22/2026
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.65
|
12.95
|
12.80
|
12.95
|
2,000
|
|
|
5/21/2026
|
+0.05 / +0.39%
|
12.80
|
13.00
|
12.75
|
12.85
|
12.82
|
12.85
|
11,100
|
|
|
5/20/2026
|
-0.15 / -1.16%
|
13.15
|
13.15
|
12.65
|
12.80
|
12.78
|
12.80
|
21,700
|
|
|
5/19/2026
|
0.00 / 0.00%
|
13.35
|
13.35
|
12.90
|
12.95
|
13.01
|
12.95
|
6,600
|
|
|
5/18/2026
|
+0.05 / +0.39%
|
12.85
|
12.95
|
12.75
|
12.95
|
12.86
|
12.95
|
7,400
|
|
|
5/15/2026
|
-0.05 / -0.39%
|
13.05
|
13.40
|
12.85
|
12.90
|
12.97
|
12.90
|
11,400
|
|
|
5/14/2026
|
-0.05 / -0.38%
|
13.00
|
13.20
|
12.80
|
12.95
|
12.91
|
12.95
|
13,600
|
|
|