|
Closing price on 1/17/2022
|
|
| Open |
23.90 |
| High |
25.45 |
| Low |
23.75 |
| Volume |
136,400 |
| Split-adjusted Price |
19.60 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-1.35 / -5.29%
|
23.90
|
25.45
|
23.75
|
24.15
|
24.34
|
19.60
|
136,400
|
|
|
1/14/2022
|
+0.30 / +1.19%
|
23.45
|
25.50
|
23.45
|
25.50
|
23.93
|
20.69
|
92,400
|
|
|
1/13/2022
|
-0.80 / -3.08%
|
26.30
|
26.30
|
24.20
|
25.20
|
25.23
|
20.45
|
102,500
|
|
|
1/12/2022
|
+1.45 / +5.91%
|
24.70
|
26.00
|
23.00
|
26.00
|
24.13
|
21.10
|
78,300
|
|
|
1/11/2022
|
-0.15 / -0.61%
|
24.70
|
24.70
|
24.20
|
24.55
|
24.50
|
19.92
|
88,500
|
|
|
1/10/2022
|
-0.55 / -2.18%
|
25.10
|
25.25
|
24.70
|
24.70
|
24.92
|
20.04
|
93,700
|
|
|
1/7/2022
|
-0.10 / -0.39%
|
25.20
|
25.60
|
25.15
|
25.25
|
25.26
|
20.49
|
70,100
|
|
|
1/6/2022
|
-0.35 / -1.36%
|
25.55
|
25.70
|
25.30
|
25.35
|
25.44
|
20.57
|
54,200
|
|
|
1/5/2022
|
0.00 / 0.00%
|
25.75
|
25.85
|
25.50
|
25.70
|
25.62
|
20.85
|
73,100
|
|
|
1/4/2022
|
+0.10 / +0.39%
|
25.55
|
25.80
|
25.35
|
25.70
|
25.62
|
20.85
|
62,200
|
|
|
12/31/2021
|
-0.30 / -1.16%
|
25.95
|
26.00
|
25.30
|
25.60
|
25.67
|
20.77
|
47,600
|
|
|
12/30/2021
|
+0.40 / +1.57%
|
25.50
|
26.00
|
25.00
|
25.90
|
25.49
|
21.02
|
69,400
|
|
|
12/29/2021
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.05
|
25.50
|
25.24
|
20.69
|
45,400
|
|
|
12/28/2021
|
+0.10 / +0.40%
|
25.55
|
25.60
|
25.10
|
25.30
|
25.32
|
20.53
|
57,400
|
|
|
12/27/2021
|
+0.40 / +1.61%
|
25.20
|
26.30
|
25.00
|
25.20
|
25.34
|
20.45
|
77,900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.20
|
24.80
|
24.41
|
20.12
|
44,200
|
|
|
12/23/2021
|
-0.15 / -0.60%
|
24.95
|
24.95
|
24.00
|
24.80
|
24.44
|
20.12
|
120,100
|
|
|
12/22/2021
|
0.00 / 0.00%
|
25.20
|
25.50
|
24.40
|
24.95
|
24.77
|
20.25
|
107,500
|
|
|
12/21/2021
|
-0.50 / -1.96%
|
25.40
|
25.45
|
24.00
|
24.95
|
24.86
|
20.25
|
137,700
|
|
|
12/20/2021
|
-0.55 / -2.12%
|
25.60
|
25.70
|
25.10
|
25.45
|
25.44
|
20.65
|
152,400
|
|
|
12/17/2021
|
-0.10 / -0.38%
|
26.00
|
26.50
|
25.70
|
26.00
|
25.89
|
21.10
|
141,300
|
|
|
12/16/2021
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.00
|
26.10
|
26.09
|
21.18
|
139,800
|
|
|
12/15/2021
|
-0.70 / -2.59%
|
27.00
|
27.00
|
26.00
|
26.30
|
26.38
|
21.34
|
67,400
|
|
|
12/14/2021
|
+0.80 / +3.05%
|
27.25
|
27.35
|
26.65
|
27.00
|
27.07
|
21.91
|
116,900
|
|
|
12/13/2021
|
0.00 / 0.00%
|
26.25
|
26.80
|
26.00
|
26.20
|
26.20
|
21.26
|
114,900
|
|
|
12/10/2021
|
+0.20 / +0.77%
|
26.15
|
26.85
|
26.00
|
26.20
|
26.22
|
21.26
|
104,000
|
|
|
12/9/2021
|
-1.00 / -3.70%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.57
|
21.10
|
65,800
|
|
|
12/8/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.20
|
27.00
|
26.74
|
21.91
|
36,800
|
|
|
12/7/2021
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.00
|
27.00
|
26.49
|
21.91
|
62,700
|
|
|
12/6/2021
|
-0.25 / -0.91%
|
26.95
|
27.85
|
26.50
|
27.10
|
27.02
|
21.99
|
70,200
|
|
|