|
Closing price on 1/25/2021
|
|
| Open |
16.70 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
258,100 |
| Split-adjusted Price |
13.55 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2021
|
+0.65 / +4.05%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
13.55
|
258,100
|
|
|
1/22/2021
|
+1.05 / +7.00%
|
15.05
|
16.05
|
15.00
|
16.05
|
15.00
|
13.02
|
526,200
|
|
|
1/21/2021
|
+0.45 / +3.09%
|
15.00
|
15.25
|
14.40
|
15.00
|
14.82
|
12.17
|
231,900
|
|
|
1/20/2021
|
-0.80 / -5.21%
|
15.30
|
15.30
|
14.30
|
14.55
|
14.66
|
11.81
|
181,500
|
|
|
1/19/2021
|
-1.15 / -6.97%
|
16.50
|
16.70
|
15.35
|
15.35
|
16.15
|
12.46
|
203,600
|
|
|
1/18/2021
|
+0.50 / +3.13%
|
16.00
|
17.00
|
15.30
|
16.50
|
16.11
|
13.39
|
267,800
|
|
|
1/15/2021
|
+0.80 / +5.26%
|
15.90
|
16.00
|
15.55
|
16.00
|
15.83
|
12.98
|
238,600
|
|
|
1/14/2021
|
+0.85 / +5.92%
|
14.35
|
15.30
|
14.35
|
15.20
|
15.02
|
12.33
|
200,200
|
|
|
1/13/2021
|
+0.25 / +1.77%
|
14.20
|
14.60
|
14.15
|
14.35
|
14.38
|
11.64
|
188,600
|
|
|
1/12/2021
|
-0.20 / -1.40%
|
14.30
|
14.35
|
14.05
|
14.10
|
14.16
|
11.44
|
140,200
|
|
|
1/11/2021
|
-0.20 / -1.38%
|
14.50
|
14.90
|
14.30
|
14.30
|
14.32
|
11.60
|
144,400
|
|
|
1/8/2021
|
0.00 / 0.00%
|
13.80
|
14.60
|
13.75
|
14.50
|
14.39
|
11.77
|
87,200
|
|
|
1/7/2021
|
-0.25 / -1.69%
|
14.70
|
14.75
|
14.20
|
14.50
|
14.49
|
11.77
|
100,700
|
|
|
1/6/2021
|
-0.35 / -2.32%
|
15.10
|
15.10
|
14.50
|
14.75
|
14.70
|
11.97
|
106,400
|
|
|
1/5/2021
|
+0.90 / +6.34%
|
14.20
|
15.15
|
13.80
|
15.10
|
14.20
|
12.25
|
336,400
|
|
|
1/4/2021
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.85
|
14.20
|
14.00
|
11.52
|
133,000
|
|
|
12/31/2020
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.20
|
14.27
|
11.52
|
104,810
|
|
|
12/30/2020
|
-0.30 / -2.07%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.33
|
11.52
|
259,160
|
|
|
12/29/2020
|
-0.30 / -2.03%
|
14.80
|
15.30
|
14.50
|
14.50
|
14.78
|
11.77
|
167,850
|
|
|
12/28/2020
|
+0.80 / +5.71%
|
14.40
|
14.95
|
14.00
|
14.80
|
14.62
|
12.01
|
302,540
|
|
|
12/25/2020
|
+0.65 / +4.87%
|
13.35
|
14.10
|
13.35
|
14.00
|
13.83
|
11.36
|
205,850
|
|
|
12/24/2020
|
-0.95 / -6.64%
|
14.30
|
14.50
|
13.30
|
13.35
|
13.41
|
10.83
|
319,600
|
|
|
12/23/2020
|
+0.90 / +6.72%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.22
|
11.60
|
179,500
|
|
|
12/22/2020
|
+0.85 / +6.77%
|
12.55
|
13.40
|
12.55
|
13.40
|
12.55
|
10.87
|
508,160
|
|
|
12/21/2020
|
+0.80 / +6.81%
|
11.80
|
12.55
|
11.80
|
12.55
|
12.47
|
10.18
|
709,460
|
|
|
12/18/2020
|
-0.15 / -1.26%
|
11.60
|
11.80
|
11.40
|
11.75
|
11.61
|
9.53
|
100,840
|
|
|
12/17/2020
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.80
|
11.90
|
11.86
|
9.66
|
72,100
|
|
|
12/16/2020
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.80
|
11.95
|
11.91
|
9.70
|
74,350
|
|
|
12/15/2020
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.20
|
12.05
|
11.62
|
9.78
|
214,630
|
|
|
12/14/2020
|
+0.10 / +0.89%
|
11.00
|
11.30
|
10.95
|
11.30
|
11.20
|
9.17
|
60,880
|
|
|