|
Closing price on 10/17/2025
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
71,800 |
| Split-adjusted Price |
17.05 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.80
|
17.05
|
17.14
|
17.05
|
71,800
|
|
|
10/16/2025
|
+0.10 / +0.59%
|
16.95
|
17.15
|
16.85
|
17.05
|
16.95
|
17.05
|
76,200
|
|
|
10/15/2025
|
-0.60 / -3.42%
|
17.60
|
17.60
|
16.70
|
16.95
|
16.96
|
16.95
|
95,500
|
|
|
10/14/2025
|
-0.35 / -1.96%
|
18.00
|
18.05
|
17.50
|
17.55
|
17.82
|
17.55
|
70,900
|
|
|
10/13/2025
|
+0.85 / +4.99%
|
17.25
|
18.15
|
17.20
|
17.90
|
17.79
|
17.90
|
376,700
|
|
|
10/10/2025
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.05
|
17.07
|
17.05
|
32,100
|
|
|
10/9/2025
|
+0.05 / +0.29%
|
17.20
|
17.30
|
16.95
|
17.15
|
17.12
|
17.15
|
40,300
|
|
|
10/8/2025
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.20
|
17.10
|
39,900
|
|
|
10/7/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.13
|
17.10
|
41,600
|
|
|
10/6/2025
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.00
|
17.20
|
17.11
|
17.20
|
69,300
|
|
|
10/3/2025
|
+0.15 / +0.88%
|
17.30
|
17.30
|
16.75
|
17.15
|
16.95
|
17.15
|
102,900
|
|
|
10/2/2025
|
-0.30 / -1.73%
|
17.30
|
17.85
|
17.00
|
17.00
|
17.29
|
17.00
|
64,000
|
|
|
10/1/2025
|
-0.15 / -0.86%
|
17.80
|
17.80
|
16.95
|
17.30
|
17.33
|
17.30
|
122,200
|
|
|
9/30/2025
|
-1.20 / -6.43%
|
18.10
|
18.70
|
17.35
|
17.45
|
17.63
|
17.45
|
209,600
|
|
|
9/29/2025
|
+0.10 / +0.54%
|
19.55
|
19.55
|
18.50
|
18.65
|
19.02
|
18.65
|
358,300
|
|
|
9/26/2025
|
+1.20 / +6.92%
|
17.50
|
18.55
|
17.35
|
18.55
|
18.21
|
18.55
|
400,600
|
|
|
9/25/2025
|
+0.05 / +0.29%
|
17.45
|
17.55
|
17.35
|
17.35
|
17.39
|
17.35
|
30,100
|
|
|
9/24/2025
|
+0.15 / +0.87%
|
17.15
|
17.35
|
17.15
|
17.30
|
17.23
|
17.30
|
34,300
|
|
|
9/23/2025
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.30
|
17.15
|
16.93
|
17.15
|
54,600
|
|
|
9/22/2025
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.00
|
17.15
|
17.23
|
17.15
|
31,600
|
|
|
9/19/2025
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.25
|
17.35
|
17.33
|
17.35
|
61,900
|
|
|
9/18/2025
|
-0.05 / -0.29%
|
17.80
|
17.80
|
17.35
|
17.45
|
17.48
|
17.45
|
26,000
|
|
|
9/17/2025
|
+0.15 / +0.86%
|
17.55
|
17.60
|
17.35
|
17.50
|
17.47
|
17.50
|
58,800
|
|
|
9/16/2025
|
-0.20 / -1.14%
|
17.55
|
17.60
|
17.35
|
17.35
|
17.45
|
17.35
|
55,600
|
|
|
9/15/2025
|
+0.35 / +2.03%
|
17.20
|
17.55
|
17.20
|
17.55
|
17.42
|
17.55
|
88,500
|
|
|
9/12/2025
|
-0.20 / -1.15%
|
17.55
|
17.55
|
17.20
|
17.20
|
17.31
|
17.20
|
24,900
|
|
|
9/11/2025
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.30
|
17.40
|
17,100
|
|
|
9/10/2025
|
+0.30 / +1.75%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.45
|
17.40
|
37,300
|
|
|
9/9/2025
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.80
|
17.10
|
17.04
|
17.10
|
8,900
|
|
|
9/8/2025
|
-0.40 / -2.26%
|
17.65
|
17.70
|
17.15
|
17.30
|
17.40
|
17.30
|
43,800
|
|
|