|
Closing price on 10/28/2024
|
|
| Open |
22.05 |
| High |
22.20 |
| Low |
21.65 |
| Volume |
29,800 |
| Split-adjusted Price |
21.90 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2024
|
+0.05 / +0.23%
|
22.05
|
22.20
|
21.65
|
21.90
|
21.94
|
21.90
|
29,800
|
|
|
10/25/2024
|
+0.50 / +2.34%
|
21.30
|
21.90
|
21.30
|
21.85
|
21.47
|
21.85
|
58,100
|
|
|
10/24/2024
|
-0.95 / -4.26%
|
22.00
|
22.20
|
21.35
|
21.35
|
21.75
|
21.35
|
115,500
|
|
|
10/23/2024
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.10
|
22.30
|
22.37
|
22.30
|
27,500
|
|
|
10/22/2024
|
-0.70 / -3.04%
|
22.70
|
22.85
|
22.30
|
22.30
|
22.42
|
22.30
|
77,800
|
|
|
10/21/2024
|
-0.15 / -0.65%
|
22.90
|
23.15
|
22.70
|
23.00
|
22.87
|
23.00
|
41,300
|
|
|
10/18/2024
|
-0.40 / -1.70%
|
23.55
|
23.55
|
23.00
|
23.15
|
23.18
|
23.15
|
42,500
|
|
|
10/17/2024
|
+0.35 / +1.51%
|
22.85
|
23.55
|
22.50
|
23.55
|
23.12
|
23.55
|
38,600
|
|
|
10/16/2024
|
-0.20 / -0.85%
|
23.70
|
23.70
|
22.80
|
23.20
|
23.05
|
23.20
|
40,400
|
|
|
10/15/2024
|
+0.90 / +4.00%
|
22.50
|
23.90
|
22.05
|
23.40
|
23.10
|
23.40
|
182,100
|
|
|
10/14/2024
|
+0.30 / +1.35%
|
22.35
|
22.50
|
21.85
|
22.50
|
22.13
|
22.50
|
72,800
|
|
|
10/11/2024
|
0.00 / 0.00%
|
22.30
|
22.35
|
21.85
|
22.20
|
22.04
|
22.20
|
54,000
|
|
|
10/10/2024
|
-0.10 / -0.45%
|
22.45
|
22.45
|
21.90
|
22.20
|
22.07
|
22.20
|
94,500
|
|
|
10/9/2024
|
+0.40 / +1.83%
|
22.70
|
22.80
|
21.90
|
22.30
|
22.38
|
22.30
|
217,600
|
|
|
10/8/2024
|
+1.40 / +6.83%
|
20.80
|
21.90
|
20.50
|
21.90
|
21.46
|
21.90
|
274,500
|
|
|
10/7/2024
|
+0.05 / +0.24%
|
20.45
|
20.85
|
20.45
|
20.50
|
20.58
|
20.50
|
42,200
|
|
|
10/4/2024
|
-0.25 / -1.21%
|
20.70
|
20.75
|
20.45
|
20.45
|
20.52
|
20.45
|
36,600
|
|
|
10/3/2024
|
+0.10 / +0.49%
|
20.70
|
21.05
|
20.55
|
20.70
|
20.71
|
20.70
|
36,000
|
|
|
10/2/2024
|
+0.10 / +0.49%
|
20.50
|
20.75
|
20.40
|
20.60
|
20.57
|
20.60
|
22,300
|
|
|
10/1/2024
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.53
|
20.50
|
104,800
|
|
|
9/30/2024
|
-0.75 / -3.55%
|
20.60
|
20.80
|
20.40
|
20.40
|
20.51
|
20.40
|
105,100
|
|
|
9/27/2024
|
-0.15 / -0.70%
|
21.30
|
21.30
|
20.90
|
21.15
|
21.07
|
21.15
|
52,600
|
|
|
9/26/2024
|
0.00 / 0.00%
|
21.30
|
21.90
|
20.80
|
21.30
|
21.24
|
21.30
|
99,300
|
|
|
9/25/2024
|
+0.70 / +3.40%
|
20.50
|
21.30
|
20.30
|
21.30
|
20.68
|
21.30
|
144,000
|
|
|
9/24/2024
|
-0.10 / -0.48%
|
20.35
|
20.70
|
20.30
|
20.60
|
20.41
|
20.60
|
50,400
|
|
|
9/23/2024
|
-0.25 / -1.19%
|
20.80
|
21.10
|
20.30
|
20.70
|
20.58
|
20.70
|
54,100
|
|
|
9/20/2024
|
+0.45 / +2.20%
|
20.60
|
20.95
|
20.50
|
20.95
|
20.68
|
20.95
|
49,500
|
|
|
9/19/2024
|
-0.05 / -0.24%
|
20.55
|
20.70
|
20.45
|
20.50
|
20.49
|
20.50
|
111,700
|
|
|
9/18/2024
|
-0.70 / -3.29%
|
21.25
|
21.30
|
20.50
|
20.55
|
20.73
|
20.55
|
57,500
|
|
|
9/17/2024
|
0.00 / 0.00%
|
20.60
|
21.50
|
20.60
|
21.25
|
21.23
|
21.25
|
52,800
|
|
|