Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2021	-0.50 / -1.85%	27.20	27.20	26.20	26.50	26.55	21.50	103,700
10/27/2021	+0.50 / +1.89%	26.50	27.10	26.20	27.00	26.70	21.91	132,000
10/26/2021	-0.25 / -0.93%	26.65	26.75	25.10	26.50	26.24	21.50	160,600
10/25/2021	-0.85 / -3.08%	27.60	27.65	26.75	26.75	27.06	21.71	108,000
10/22/2021	+1.40 / +5.34%	25.85	27.90	25.80	27.60	26.86	22.40	174,300
10/21/2021	-0.80 / -2.96%	26.50	26.95	26.05	26.20	26.34	21.26	130,700
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

<<Previous 30 days Next 30 days>>

BMC News

27/11	BMC: Report on change of ownership of major shareholders
27/11	BMC: Report affiliated person trade
21/11	BMC: Report Insider Transaction
16/10	BMC: Notification Insider Transaction
15/10	BMC: Notification Affiliated person trade