|
Closing price on 11/20/2020
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.15 |
| Volume |
18,940 |
| Split-adjusted Price |
8.32 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2020
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.15
|
10.25
|
10.20
|
8.32
|
18,940
|
|
|
11/19/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.23
|
8.28
|
15,890
|
|
|
11/18/2020
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.00
|
10.20
|
10.12
|
8.28
|
6,870
|
|
|
11/17/2020
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.20
|
10.15
|
8.28
|
7,780
|
|
|
11/16/2020
|
-0.20 / -1.92%
|
10.35
|
10.35
|
10.20
|
10.20
|
10.24
|
8.28
|
8,480
|
|
|
11/13/2020
|
-0.10 / -0.95%
|
10.05
|
10.40
|
10.05
|
10.40
|
10.29
|
8.44
|
21,120
|
|
|
11/12/2020
|
+0.35 / +3.45%
|
10.15
|
10.85
|
10.10
|
10.50
|
10.33
|
8.52
|
13,310
|
|
|
11/11/2020
|
+0.05 / +0.50%
|
9.90
|
10.15
|
9.90
|
10.15
|
10.05
|
8.24
|
7,580
|
|
|
11/10/2020
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.10
|
10.10
|
10.12
|
8.20
|
8,190
|
|
|
11/9/2020
|
-0.10 / -0.98%
|
10.15
|
10.15
|
10.00
|
10.15
|
10.08
|
8.24
|
13,590
|
|
|
11/6/2020
|
-0.10 / -0.97%
|
10.15
|
10.25
|
10.10
|
10.25
|
10.10
|
8.32
|
9,110
|
|
|
11/5/2020
|
-0.05 / -0.48%
|
10.20
|
10.35
|
10.15
|
10.35
|
10.20
|
8.40
|
4,190
|
|
|
11/4/2020
|
+0.15 / +1.46%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.19
|
8.44
|
19,210
|
|
|
11/3/2020
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.10
|
10.25
|
10.15
|
8.32
|
17,420
|
|
|
11/2/2020
|
+0.10 / +0.99%
|
10.10
|
10.25
|
10.00
|
10.20
|
10.13
|
8.28
|
13,200
|
|
|
10/30/2020
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.26
|
8.20
|
12,060
|
|
|
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
|
|
|