|
Closing price on 10/20/2021
|
|
| Open |
26.90 |
| High |
27.15 |
| Low |
26.20 |
| Volume |
145,200 |
| Split-adjusted Price |
21.91 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
-0.20 / -0.74%
|
26.90
|
27.15
|
26.20
|
27.00
|
26.74
|
21.91
|
145,200
|
|
|
10/19/2021
|
-0.25 / -0.91%
|
27.45
|
27.45
|
26.90
|
27.20
|
27.09
|
22.07
|
109,100
|
|
|
10/18/2021
|
+0.25 / +0.92%
|
27.20
|
27.90
|
27.00
|
27.45
|
27.37
|
22.27
|
127,500
|
|
|
10/15/2021
|
-0.80 / -2.86%
|
28.00
|
28.05
|
27.15
|
27.20
|
27.59
|
22.07
|
183,100
|
|
|
10/14/2021
|
+1.10 / +4.09%
|
27.00
|
28.20
|
26.60
|
28.00
|
27.66
|
22.72
|
215,300
|
|
|
10/13/2021
|
-1.20 / -4.27%
|
28.00
|
28.00
|
26.90
|
26.90
|
27.24
|
21.83
|
166,100
|
|
|
10/12/2021
|
+1.30 / +4.85%
|
26.80
|
28.40
|
26.10
|
28.10
|
27.68
|
22.80
|
185,600
|
|
|
10/11/2021
|
-1.05 / -3.77%
|
27.50
|
28.00
|
26.10
|
26.80
|
26.74
|
21.75
|
270,300
|
|
|
10/8/2021
|
-1.15 / -3.97%
|
28.70
|
29.45
|
27.85
|
27.85
|
28.33
|
22.60
|
144,700
|
|
|
10/7/2021
|
-0.20 / -0.68%
|
29.40
|
29.40
|
28.30
|
29.00
|
28.72
|
23.53
|
105,100
|
|
|
10/6/2021
|
+0.05 / +0.17%
|
28.70
|
29.35
|
27.50
|
29.20
|
28.28
|
23.69
|
245,800
|
|
|
10/5/2021
|
-2.15 / -6.87%
|
31.50
|
31.50
|
29.15
|
29.15
|
29.47
|
23.65
|
381,800
|
|
|
10/4/2021
|
+1.70 / +5.74%
|
30.25
|
31.65
|
28.50
|
31.30
|
30.50
|
25.40
|
208,100
|
|
|
10/1/2021
|
-1.90 / -6.03%
|
30.00
|
32.55
|
29.30
|
29.60
|
30.47
|
24.02
|
433,335
|
|
|
9/30/2021
|
-0.30 / -0.94%
|
33.95
|
33.95
|
31.50
|
31.50
|
32.69
|
25.56
|
394,500
|
|
|
9/29/2021
|
+1.60 / +5.30%
|
30.15
|
32.30
|
29.00
|
31.80
|
30.97
|
25.80
|
261,700
|
|
|
9/28/2021
|
+1.95 / +6.90%
|
26.30
|
30.20
|
26.30
|
30.20
|
27.63
|
24.51
|
548,600
|
|
|
9/27/2021
|
-2.10 / -6.92%
|
30.00
|
30.00
|
28.25
|
28.25
|
28.46
|
22.92
|
309,900
|
|
|
9/24/2021
|
-2.25 / -6.90%
|
31.00
|
33.10
|
30.35
|
30.35
|
30.89
|
24.63
|
463,700
|
|
|
9/23/2021
|
-2.45 / -6.99%
|
37.50
|
37.50
|
32.60
|
32.60
|
35.26
|
26.45
|
752,600
|
|
|
9/22/2021
|
+2.25 / +6.86%
|
35.05
|
35.05
|
35.05
|
35.05
|
35.05
|
28.44
|
52,200
|
|
|
9/21/2021
|
+2.10 / +6.84%
|
32.80
|
32.80
|
31.30
|
32.80
|
32.71
|
26.62
|
521,800
|
|
|
9/20/2021
|
+2.00 / +6.97%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
24.91
|
144,100
|
|
|
9/17/2021
|
+1.85 / +6.89%
|
28.50
|
28.70
|
27.20
|
28.70
|
28.13
|
23.29
|
206,500
|
|
|
9/16/2021
|
+1.75 / +6.97%
|
25.00
|
26.85
|
24.60
|
26.85
|
25.91
|
21.79
|
391,200
|
|
|
9/15/2021
|
-0.70 / -2.71%
|
26.80
|
27.00
|
25.00
|
25.10
|
26.36
|
20.37
|
354,500
|
|
|
9/14/2021
|
+1.50 / +6.17%
|
25.40
|
25.90
|
25.30
|
25.80
|
25.61
|
20.94
|
346,600
|
|
|
9/13/2021
|
+1.55 / +6.81%
|
23.00
|
24.30
|
22.90
|
24.30
|
23.63
|
19.72
|
414,300
|
|
|
9/10/2021
|
+0.55 / +2.48%
|
22.30
|
23.10
|
22.05
|
22.75
|
22.59
|
18.46
|
174,200
|
|
|
9/9/2021
|
+0.95 / +4.47%
|
21.40
|
22.50
|
21.25
|
22.20
|
21.76
|
18.01
|
264,300
|
|
|