|
Closing price on 1/6/2025
|
|
| Open |
22.90 |
| High |
24.15 |
| Low |
21.35 |
| Volume |
277,700 |
| Split-adjusted Price |
21.21 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
0.00 / 0.00%
|
22.90
|
24.15
|
21.35
|
22.60
|
23.55
|
21.21
|
277,700
|
|
|
1/3/2025
|
+0.20 / +0.89%
|
22.10
|
23.15
|
21.50
|
22.60
|
22.14
|
21.21
|
188,100
|
|
|
1/2/2025
|
+1.30 / +6.16%
|
21.50
|
22.50
|
21.50
|
22.40
|
21.90
|
21.03
|
111,800
|
|
|
12/31/2024
|
-0.90 / -4.09%
|
22.40
|
22.40
|
21.05
|
21.10
|
21.38
|
19.81
|
146,400
|
|
|
12/30/2024
|
-0.70 / -3.08%
|
23.00
|
23.50
|
21.30
|
22.00
|
22.17
|
20.65
|
176,100
|
|
|
12/27/2024
|
-1.30 / -5.42%
|
24.60
|
25.05
|
22.70
|
22.70
|
23.97
|
21.31
|
677,900
|
|
|
12/26/2024
|
+1.55 / +6.90%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.99
|
22.53
|
397,100
|
|
|
12/25/2024
|
+1.45 / +6.90%
|
22.45
|
22.45
|
21.70
|
22.45
|
22.44
|
21.07
|
345,900
|
|
|
12/24/2024
|
+1.35 / +6.87%
|
19.80
|
21.00
|
19.80
|
21.00
|
20.91
|
19.71
|
372,700
|
|
|
12/23/2024
|
+0.10 / +0.51%
|
19.55
|
19.70
|
19.50
|
19.65
|
19.58
|
18.45
|
30,700
|
|
|
12/20/2024
|
+0.15 / +0.77%
|
19.70
|
19.85
|
19.55
|
19.55
|
19.65
|
18.35
|
32,600
|
|
|
12/19/2024
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.51
|
18.21
|
82,400
|
|
|
12/18/2024
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.80
|
20.00
|
19.95
|
18.77
|
44,000
|
|
|
12/17/2024
|
+0.55 / +2.77%
|
19.85
|
20.80
|
19.60
|
20.40
|
20.07
|
19.15
|
64,700
|
|
|
12/16/2024
|
+0.25 / +1.28%
|
20.00
|
20.00
|
19.60
|
19.85
|
19.67
|
18.63
|
60,700
|
|
|
12/13/2024
|
-0.55 / -2.73%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.71
|
18.40
|
90,400
|
|
|
12/12/2024
|
-0.25 / -1.23%
|
20.00
|
20.40
|
19.90
|
20.15
|
20.07
|
18.91
|
35,300
|
|
|
12/11/2024
|
-0.05 / -0.24%
|
20.10
|
20.65
|
20.05
|
20.40
|
20.37
|
19.15
|
37,600
|
|
|
12/10/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.00
|
20.45
|
20.23
|
19.20
|
45,300
|
|
|
12/9/2024
|
+0.75 / +3.81%
|
19.80
|
20.75
|
19.70
|
20.45
|
20.31
|
19.20
|
116,300
|
|
|
12/6/2024
|
0.00 / 0.00%
|
19.75
|
19.80
|
19.60
|
19.70
|
19.67
|
18.49
|
42,500
|
|
|
12/5/2024
|
+0.15 / +0.77%
|
19.70
|
19.70
|
19.25
|
19.70
|
19.60
|
18.49
|
36,700
|
|
|
12/4/2024
|
-0.30 / -1.51%
|
19.80
|
19.80
|
19.25
|
19.55
|
19.45
|
18.35
|
60,500
|
|
|
12/3/2024
|
+0.15 / +0.76%
|
19.75
|
19.90
|
19.70
|
19.85
|
19.77
|
18.63
|
21,300
|
|
|
12/2/2024
|
-0.05 / -0.25%
|
19.55
|
19.90
|
19.55
|
19.70
|
19.75
|
18.49
|
70,700
|
|
|
11/29/2024
|
+0.25 / +1.28%
|
19.50
|
19.85
|
19.30
|
19.75
|
19.57
|
18.54
|
17,700
|
|
|
11/28/2024
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.56
|
18.30
|
46,400
|
|
|
11/27/2024
|
+0.30 / +1.54%
|
19.55
|
20.60
|
19.55
|
19.80
|
19.95
|
18.59
|
41,700
|
|
|
11/26/2024
|
0.00 / 0.00%
|
19.40
|
19.85
|
19.30
|
19.50
|
19.49
|
18.30
|
67,100
|
|
|
11/25/2024
|
-0.05 / -0.26%
|
19.55
|
19.60
|
19.20
|
19.50
|
19.31
|
18.30
|
42,400
|
|
|