|
Closing price on 1/16/2023
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
7,600 |
| Split-adjusted Price |
10.67 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.80
|
12.95
|
12.91
|
10.67
|
7,600
|
|
|
1/13/2023
|
-0.05 / -0.38%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.17
|
10.80
|
20,700
|
|
|
1/12/2023
|
+0.35 / +2.73%
|
12.90
|
13.15
|
12.85
|
13.15
|
12.99
|
10.84
|
42,000
|
|
|
1/11/2023
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.86
|
10.55
|
26,700
|
|
|
1/10/2023
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.81
|
10.55
|
7,900
|
|
|
1/9/2023
|
-0.15 / -1.16%
|
13.10
|
13.10
|
12.75
|
12.75
|
12.87
|
10.51
|
15,800
|
|
|
1/6/2023
|
+0.05 / +0.39%
|
12.85
|
13.00
|
12.65
|
12.90
|
12.82
|
10.63
|
45,300
|
|
|
1/5/2023
|
+0.05 / +0.39%
|
12.90
|
13.20
|
12.70
|
12.85
|
12.84
|
10.59
|
25,500
|
|
|
1/4/2023
|
+0.30 / +2.40%
|
12.85
|
13.00
|
12.55
|
12.80
|
12.75
|
10.55
|
33,800
|
|
|
1/3/2023
|
+0.25 / +2.04%
|
12.25
|
12.75
|
12.25
|
12.50
|
12.50
|
10.30
|
22,200
|
|
|
12/30/2022
|
+0.05 / +0.41%
|
12.20
|
12.25
|
11.95
|
12.25
|
12.07
|
10.10
|
23,200
|
|
|
12/29/2022
|
+0.15 / +1.24%
|
12.05
|
12.40
|
12.00
|
12.20
|
12.02
|
10.06
|
21,600
|
|
|
12/28/2022
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.05
|
12.10
|
9.93
|
11,400
|
|
|
12/27/2022
|
+0.05 / +0.42%
|
12.00
|
12.50
|
11.20
|
12.05
|
11.52
|
9.93
|
35,400
|
|
|
12/26/2022
|
-0.55 / -4.38%
|
12.55
|
12.60
|
12.00
|
12.00
|
12.31
|
9.89
|
5,400
|
|
|
12/23/2022
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.57
|
10.34
|
2,600
|
|
|
12/22/2022
|
+0.30 / +2.46%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.45
|
10.30
|
10,000
|
|
|
12/21/2022
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.34
|
10.06
|
7,700
|
|
|
12/20/2022
|
-0.30 / -2.36%
|
12.95
|
12.95
|
12.20
|
12.40
|
12.42
|
10.22
|
51,700
|
|
|
12/19/2022
|
+0.40 / +3.25%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.75
|
10.47
|
33,100
|
|
|
12/16/2022
|
-0.60 / -4.65%
|
12.50
|
12.95
|
12.30
|
12.30
|
12.48
|
10.14
|
60,600
|
|
|
12/15/2022
|
+0.65 / +5.31%
|
12.20
|
13.10
|
12.20
|
12.90
|
12.76
|
10.63
|
99,300
|
|
|
12/14/2022
|
-0.15 / -1.21%
|
12.45
|
12.50
|
12.25
|
12.25
|
12.33
|
10.10
|
16,800
|
|
|
12/13/2022
|
-0.05 / -0.40%
|
12.15
|
12.40
|
12.00
|
12.40
|
12.05
|
10.22
|
41,200
|
|
|
12/12/2022
|
+0.25 / +2.05%
|
12.30
|
12.50
|
12.20
|
12.45
|
12.34
|
10.26
|
50,300
|
|
|
12/9/2022
|
-0.25 / -2.01%
|
12.60
|
12.60
|
12.10
|
12.20
|
12.31
|
10.06
|
23,100
|
|
|
12/8/2022
|
+0.45 / +3.75%
|
11.95
|
12.60
|
11.95
|
12.45
|
12.39
|
10.26
|
15,700
|
|
|
12/7/2022
|
-0.50 / -4.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
9.89
|
57,900
|
|
|
12/6/2022
|
-0.70 / -5.30%
|
12.60
|
13.15
|
12.50
|
12.50
|
12.86
|
10.30
|
49,300
|
|
|
12/5/2022
|
+0.20 / +1.54%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.13
|
10.88
|
137,300
|
|
|