|
Closing price on 10/5/2022
|
|
| Open |
15.75 |
| High |
15.75 |
| Low |
14.90 |
| Volume |
59,400 |
| Split-adjusted Price |
13.43 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2022
|
+0.70 / +3.90%
|
19.20
|
19.20
|
18.50
|
18.65
|
18.91
|
16.38
|
211,100
|
|
|
9/12/2022
|
+1.15 / +6.85%
|
17.30
|
17.95
|
17.20
|
17.95
|
17.75
|
15.76
|
107,300
|
|
|
9/9/2022
|
+0.25 / +1.51%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.64
|
14.75
|
17,300
|
|
|
9/8/2022
|
-0.45 / -2.65%
|
17.00
|
17.00
|
16.50
|
16.55
|
16.73
|
14.53
|
31,300
|
|
|
9/7/2022
|
+0.15 / +0.89%
|
16.80
|
17.20
|
16.70
|
17.00
|
16.97
|
14.93
|
40,500
|
|
|
9/6/2022
|
-0.10 / -0.59%
|
16.95
|
17.45
|
16.85
|
16.85
|
17.08
|
14.80
|
63,000
|
|
|
9/5/2022
|
-0.60 / -3.42%
|
17.50
|
17.60
|
16.95
|
16.95
|
17.21
|
14.88
|
123,300
|
|
|
8/31/2022
|
+0.25 / +1.45%
|
18.00
|
18.00
|
17.25
|
17.55
|
17.44
|
15.41
|
76,100
|
|
|
8/30/2022
|
+1.15 / +6.78%
|
16.85
|
18.10
|
16.85
|
18.10
|
17.71
|
15.19
|
207,900
|
|
|
8/29/2022
|
-0.25 / -1.45%
|
16.80
|
17.00
|
16.70
|
16.95
|
16.80
|
14.23
|
76,800
|
|
|
8/26/2022
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.12
|
14.44
|
58,400
|
|
|
8/25/2022
|
+0.20 / +1.17%
|
17.40
|
17.80
|
17.10
|
17.30
|
17.46
|
14.52
|
60,900
|
|
|
8/24/2022
|
+0.10 / +0.59%
|
17.10
|
17.30
|
16.80
|
17.10
|
17.07
|
14.35
|
37,400
|
|
|
8/23/2022
|
+0.10 / +0.59%
|
16.60
|
17.10
|
16.60
|
17.00
|
16.99
|
14.27
|
34,200
|
|
|