|
Closing price on 10/29/2020
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
5,250 |
| Split-adjusted Price |
8.36 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
-0.25 / -2.37%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
8.36
|
5,250
|
|
|
10/28/2020
|
-0.15 / -1.40%
|
10.50
|
10.55
|
10.45
|
10.55
|
10.45
|
8.56
|
5,070
|
|
|
10/27/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.68
|
8.68
|
3,650
|
|
|
10/26/2020
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.65
|
10.80
|
10.65
|
8.76
|
5,350
|
|
|
10/23/2020
|
+0.15 / +1.40%
|
10.70
|
10.90
|
10.65
|
10.90
|
10.75
|
8.84
|
13,300
|
|
|
10/22/2020
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.70
|
10.75
|
10.75
|
8.72
|
3,370
|
|
|
10/21/2020
|
-0.05 / -0.47%
|
10.70
|
10.85
|
10.70
|
10.70
|
10.73
|
8.68
|
18,360
|
|
|
10/20/2020
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.73
|
8.72
|
12,210
|
|
|
10/19/2020
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.65
|
10.75
|
10.67
|
8.72
|
14,810
|
|
|
10/16/2020
|
-0.10 / -0.92%
|
10.60
|
10.80
|
10.60
|
10.75
|
10.75
|
8.72
|
4,060
|
|
|
10/15/2020
|
0.00 / 0.00%
|
10.60
|
10.85
|
10.60
|
10.85
|
10.85
|
8.80
|
1,100
|
|
|
10/14/2020
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.70
|
10.85
|
10.87
|
8.80
|
2,760
|
|
|
10/13/2020
|
-0.20 / -1.82%
|
10.80
|
10.95
|
10.80
|
10.80
|
10.86
|
8.76
|
2,670
|
|
|
10/12/2020
|
+0.15 / +1.38%
|
10.80
|
11.05
|
10.65
|
11.00
|
10.90
|
8.93
|
25,410
|
|
|
10/9/2020
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.75
|
10.85
|
10.76
|
8.80
|
5,110
|
|
|
10/8/2020
|
+0.05 / +0.46%
|
10.80
|
10.85
|
10.80
|
10.85
|
10.85
|
8.80
|
3,260
|
|
|
10/7/2020
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.82
|
8.76
|
10,260
|
|
|
10/6/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
8.93
|
4,630
|
|
|
10/5/2020
|
+0.15 / +1.38%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.84
|
8.93
|
14,020
|
|
|
10/2/2020
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.60
|
10.85
|
10.74
|
8.80
|
16,570
|
|
|
10/1/2020
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.80
|
10.95
|
10.91
|
8.89
|
14,480
|
|
|
9/30/2020
|
+0.10 / +0.92%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.95
|
8.89
|
3,150
|
|
|
9/29/2020
|
-0.25 / -2.25%
|
11.10
|
11.10
|
10.85
|
10.85
|
10.91
|
8.80
|
16,720
|
|
|
9/28/2020
|
+0.40 / +3.74%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.64
|
9.01
|
23,030
|
|
|
9/25/2020
|
-0.05 / -0.47%
|
10.55
|
10.70
|
10.50
|
10.70
|
10.56
|
8.68
|
10,990
|
|
|
9/24/2020
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.35
|
10.75
|
10.58
|
8.72
|
31,580
|
|
|
9/23/2020
|
-0.15 / -1.36%
|
10.85
|
10.85
|
10.75
|
10.85
|
10.81
|
8.80
|
10,640
|
|
|
9/22/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.85
|
8.93
|
9,680
|
|
|
9/21/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.85
|
8.93
|
8,110
|
|
|
9/18/2020
|
+0.05 / +0.46%
|
10.60
|
11.20
|
10.60
|
11.00
|
10.69
|
8.93
|
16,470
|
|
|