|
Closing price on 1/17/2024
|
|
| Open |
18.00 |
| High |
18.40 |
| Low |
17.85 |
| Volume |
48,500 |
| Split-adjusted Price |
15.92 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
-0.30 / -1.63%
|
18.00
|
18.40
|
17.85
|
18.10
|
17.99
|
15.92
|
48,500
|
|
|
1/16/2024
|
-0.10 / -0.54%
|
18.50
|
19.00
|
18.00
|
18.40
|
18.28
|
16.18
|
22,100
|
|
|
1/15/2024
|
+0.90 / +5.11%
|
17.60
|
18.80
|
17.60
|
18.50
|
18.31
|
16.27
|
74,500
|
|
|
1/12/2024
|
+0.20 / +1.15%
|
17.40
|
17.60
|
16.80
|
17.60
|
17.31
|
15.48
|
66,100
|
|
|
1/11/2024
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.00
|
17.40
|
17.23
|
15.30
|
92,800
|
|
|
1/10/2024
|
-0.45 / -2.53%
|
17.80
|
17.80
|
17.35
|
17.35
|
17.53
|
15.26
|
99,100
|
|
|
1/9/2024
|
+0.25 / +1.42%
|
17.95
|
17.95
|
17.25
|
17.80
|
17.67
|
15.65
|
226,400
|
|
|
1/8/2024
|
+0.75 / +4.46%
|
17.25
|
17.55
|
17.00
|
17.55
|
17.31
|
15.43
|
118,500
|
|
|
1/5/2024
|
+0.60 / +3.70%
|
16.30
|
16.80
|
16.00
|
16.80
|
16.21
|
14.77
|
285,500
|
|
|
1/4/2024
|
+0.60 / +3.85%
|
15.60
|
16.25
|
15.60
|
16.20
|
15.92
|
14.25
|
157,600
|
|
|
1/3/2024
|
+0.05 / +0.32%
|
15.55
|
15.60
|
15.20
|
15.60
|
15.53
|
13.72
|
24,200
|
|
|
1/2/2024
|
+0.75 / +5.07%
|
14.90
|
15.55
|
14.80
|
15.55
|
15.10
|
13.67
|
98,800
|
|
|
12/29/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.75
|
14.80
|
14.80
|
13.01
|
12,000
|
|
|
12/28/2023
|
-0.05 / -0.34%
|
14.60
|
14.95
|
14.60
|
14.80
|
14.78
|
13.01
|
8,800
|
|
|
12/27/2023
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.80
|
14.85
|
14.86
|
13.06
|
24,700
|
|
|
12/26/2023
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.89
|
13.19
|
9,500
|
|
|
12/25/2023
|
-0.05 / -0.33%
|
14.80
|
15.00
|
14.80
|
14.95
|
14.93
|
13.15
|
46,300
|
|
|
12/22/2023
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.91
|
13.19
|
18,100
|
|
|
12/21/2023
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.80
|
14.90
|
14.88
|
13.10
|
7,800
|
|
|
12/20/2023
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.65
|
14.85
|
14.80
|
13.06
|
24,600
|
|
|
12/19/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.77
|
13.01
|
4,000
|
|
|
12/18/2023
|
-0.05 / -0.34%
|
14.85
|
14.95
|
14.80
|
14.80
|
14.87
|
13.01
|
17,500
|
|
|
12/15/2023
|
-0.10 / -0.67%
|
15.00
|
15.05
|
14.80
|
14.85
|
14.92
|
13.06
|
47,000
|
|
|
12/14/2023
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.95
|
14.95
|
15.00
|
13.15
|
22,100
|
|
|
12/13/2023
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.80
|
14.95
|
14.90
|
13.15
|
137,460
|
|
|
12/12/2023
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
15.00
|
15.03
|
13.19
|
7,900
|
|
|
12/11/2023
|
-0.25 / -1.64%
|
15.25
|
15.25
|
15.00
|
15.00
|
15.11
|
13.19
|
21,100
|
|
|
12/8/2023
|
+0.25 / +1.67%
|
15.40
|
15.40
|
14.90
|
15.25
|
15.02
|
13.41
|
34,200
|
|
|
12/7/2023
|
-0.30 / -1.96%
|
15.30
|
15.40
|
14.80
|
15.00
|
15.06
|
13.19
|
43,500
|
|
|
12/6/2023
|
+0.05 / +0.33%
|
15.30
|
15.60
|
15.15
|
15.30
|
15.37
|
13.45
|
35,000
|
|
|