|
Closing price on 1/5/2024
|
|
| Open |
16.30 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
285,500 |
| Split-adjusted Price |
15.74 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
+0.60 / +3.70%
|
16.30
|
16.80
|
16.00
|
16.80
|
16.21
|
15.74
|
285,500
|
|
|
1/4/2024
|
+0.60 / +3.85%
|
15.60
|
16.25
|
15.60
|
16.20
|
15.92
|
15.18
|
157,600
|
|
|
1/3/2024
|
+0.05 / +0.32%
|
15.55
|
15.60
|
15.20
|
15.60
|
15.53
|
14.61
|
24,200
|
|
|
1/2/2024
|
+0.75 / +5.07%
|
14.90
|
15.55
|
14.80
|
15.55
|
15.10
|
14.57
|
98,800
|
|
|
12/29/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.75
|
14.80
|
14.80
|
13.86
|
12,000
|
|
|
12/28/2023
|
-0.05 / -0.34%
|
14.60
|
14.95
|
14.60
|
14.80
|
14.78
|
13.86
|
8,800
|
|
|
12/27/2023
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.80
|
14.85
|
14.86
|
13.91
|
24,700
|
|
|
12/26/2023
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.89
|
14.05
|
9,500
|
|
|
12/25/2023
|
-0.05 / -0.33%
|
14.80
|
15.00
|
14.80
|
14.95
|
14.93
|
14.01
|
46,300
|
|
|
12/22/2023
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.91
|
14.05
|
18,100
|
|
|
12/21/2023
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.80
|
14.90
|
14.88
|
13.96
|
7,800
|
|
|
12/20/2023
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.65
|
14.85
|
14.80
|
13.91
|
24,600
|
|
|
12/19/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.77
|
13.86
|
4,000
|
|
|
12/18/2023
|
-0.05 / -0.34%
|
14.85
|
14.95
|
14.80
|
14.80
|
14.87
|
13.86
|
17,500
|
|
|
12/15/2023
|
-0.10 / -0.67%
|
15.00
|
15.05
|
14.80
|
14.85
|
14.92
|
13.91
|
47,000
|
|
|
12/14/2023
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.95
|
14.95
|
15.00
|
14.01
|
22,100
|
|
|
12/13/2023
|
-0.05 / -0.33%
|
14.95
|
15.00
|
14.80
|
14.95
|
14.90
|
14.01
|
137,460
|
|
|
12/12/2023
|
0.00 / 0.00%
|
14.90
|
15.15
|
14.90
|
15.00
|
15.03
|
14.05
|
7,900
|
|
|
12/11/2023
|
-0.25 / -1.64%
|
15.25
|
15.25
|
15.00
|
15.00
|
15.11
|
14.05
|
21,100
|
|
|
12/8/2023
|
+0.25 / +1.67%
|
15.40
|
15.40
|
14.90
|
15.25
|
15.02
|
14.29
|
34,200
|
|
|
12/7/2023
|
-0.30 / -1.96%
|
15.30
|
15.40
|
14.80
|
15.00
|
15.06
|
14.05
|
43,500
|
|
|
12/6/2023
|
+0.05 / +0.33%
|
15.30
|
15.60
|
15.15
|
15.30
|
15.37
|
14.33
|
35,000
|
|
|
12/5/2023
|
+0.35 / +2.35%
|
15.00
|
15.50
|
15.00
|
15.25
|
15.33
|
14.29
|
38,100
|
|
|
12/4/2023
|
+0.15 / +1.02%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.80
|
13.96
|
30,400
|
|
|
12/1/2023
|
+0.25 / +1.72%
|
14.50
|
14.75
|
14.40
|
14.75
|
14.50
|
13.82
|
11,400
|
|
|
11/30/2023
|
-0.40 / -2.68%
|
14.85
|
14.85
|
14.50
|
14.50
|
14.69
|
13.58
|
21,500
|
|
|
11/29/2023
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.55
|
14.90
|
14.71
|
13.96
|
16,500
|
|
|
11/28/2023
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.62
|
13.77
|
13,700
|
|
|
11/27/2023
|
-0.10 / -0.68%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.51
|
13.68
|
14,200
|
|
|
11/24/2023
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.55
|
14.70
|
14.68
|
13.77
|
22,300
|
|
|