|
Closing price on 10/25/2022
|
|
| Open |
13.75 |
| High |
14.30 |
| Low |
13.40 |
| Volume |
61,100 |
| Split-adjusted Price |
12.12 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.10 / -0.72%
|
13.75
|
14.30
|
13.40
|
13.80
|
13.80
|
12.12
|
61,100
|
|
|
10/24/2022
|
-0.40 / -2.80%
|
14.30
|
15.10
|
13.60
|
13.90
|
13.98
|
12.21
|
27,300
|
|
|
10/21/2022
|
-0.20 / -1.38%
|
15.00
|
15.35
|
13.80
|
14.30
|
14.22
|
12.56
|
52,200
|
|
|
10/20/2022
|
-0.75 / -4.92%
|
14.70
|
15.50
|
14.40
|
14.50
|
14.65
|
12.73
|
66,000
|
|
|
10/19/2022
|
-0.50 / -3.17%
|
16.00
|
16.00
|
15.25
|
15.25
|
15.63
|
13.39
|
38,900
|
|
|
10/18/2022
|
-0.25 / -1.56%
|
16.15
|
16.15
|
15.65
|
15.75
|
15.93
|
13.83
|
45,900
|
|
|
10/17/2022
|
+0.50 / +3.23%
|
15.70
|
16.15
|
15.50
|
16.00
|
15.69
|
14.05
|
41,400
|
|
|
10/14/2022
|
+1.00 / +6.90%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.44
|
13.61
|
113,300
|
|
|
10/13/2022
|
+0.30 / +2.11%
|
14.35
|
15.15
|
14.00
|
14.50
|
14.60
|
12.73
|
54,100
|
|
|
10/12/2022
|
+0.40 / +2.90%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.05
|
12.47
|
32,700
|
|
|
10/11/2022
|
-0.50 / -3.50%
|
14.10
|
14.10
|
13.50
|
13.80
|
13.72
|
12.12
|
72,700
|
|
|
10/10/2022
|
+0.50 / +3.62%
|
13.75
|
14.30
|
13.50
|
14.30
|
13.80
|
12.56
|
52,100
|
|
|
10/7/2022
|
-0.75 / -5.15%
|
14.10
|
14.20
|
13.60
|
13.80
|
13.83
|
12.12
|
63,000
|
|
|
10/6/2022
|
-0.75 / -4.90%
|
15.50
|
15.50
|
14.55
|
14.55
|
14.98
|
12.78
|
48,100
|
|
|
10/5/2022
|
+0.30 / +2.00%
|
15.75
|
15.75
|
14.90
|
15.30
|
15.25
|
13.43
|
59,400
|
|
|
10/4/2022
|
-0.80 / -5.06%
|
15.95
|
16.10
|
15.00
|
15.00
|
15.23
|
13.17
|
80,200
|
|
|
10/3/2022
|
-1.15 / -6.78%
|
16.95
|
16.95
|
15.80
|
15.80
|
15.99
|
13.87
|
73,800
|
|
|
9/30/2022
|
-0.25 / -1.45%
|
16.90
|
17.00
|
16.00
|
16.95
|
16.40
|
14.88
|
163,400
|
|
|
9/29/2022
|
-1.25 / -6.78%
|
19.20
|
19.20
|
17.20
|
17.20
|
18.01
|
15.10
|
215,400
|
|
|
9/28/2022
|
-1.25 / -6.35%
|
19.80
|
20.25
|
18.45
|
18.45
|
19.25
|
16.20
|
150,800
|
|
|
9/27/2022
|
-1.15 / -5.52%
|
21.00
|
21.20
|
19.70
|
19.70
|
20.24
|
17.30
|
135,800
|
|
|
9/26/2022
|
+0.30 / +1.46%
|
20.30
|
21.50
|
19.60
|
20.85
|
20.65
|
18.31
|
236,700
|
|
|
9/23/2022
|
+1.30 / +6.75%
|
19.35
|
20.55
|
19.30
|
20.55
|
20.45
|
18.04
|
195,600
|
|
|
9/22/2022
|
0.00 / 0.00%
|
19.45
|
19.45
|
18.60
|
19.25
|
18.96
|
16.90
|
138,000
|
|
|
9/21/2022
|
-0.15 / -0.77%
|
19.75
|
20.30
|
19.20
|
19.25
|
19.59
|
16.90
|
115,800
|
|
|
9/20/2022
|
-0.85 / -4.20%
|
20.20
|
20.85
|
19.05
|
19.40
|
19.94
|
17.03
|
156,100
|
|
|
9/19/2022
|
+0.90 / +4.65%
|
19.85
|
20.70
|
19.65
|
20.25
|
20.52
|
17.78
|
367,700
|
|
|
9/16/2022
|
+1.25 / +6.91%
|
18.35
|
19.35
|
18.30
|
19.35
|
19.22
|
16.99
|
190,200
|
|
|
9/15/2022
|
-0.45 / -2.43%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.15
|
15.89
|
93,400
|
|
|
9/14/2022
|
-0.10 / -0.54%
|
18.50
|
18.85
|
18.05
|
18.55
|
18.46
|
16.29
|
45,000
|
|
|