|
Closing price on 11/30/2022
|
|
| Open |
11.80 |
| High |
12.45 |
| Low |
11.80 |
| Volume |
64,600 |
| Split-adjusted Price |
10.71 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2022
|
+0.50 / +4.27%
|
11.80
|
12.45
|
11.80
|
12.20
|
12.16
|
10.71
|
64,600
|
|
|
11/29/2022
|
-0.20 / -1.68%
|
12.00
|
12.20
|
11.45
|
11.70
|
11.89
|
10.27
|
93,200
|
|
|
11/28/2022
|
+0.75 / +6.73%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
10.45
|
115,200
|
|
|
11/25/2022
|
+0.70 / +6.70%
|
11.10
|
11.15
|
10.50
|
11.15
|
11.00
|
9.79
|
67,000
|
|
|
11/24/2022
|
-0.30 / -2.79%
|
10.75
|
10.75
|
10.05
|
10.45
|
10.40
|
9.18
|
60,500
|
|
|
11/23/2022
|
-0.80 / -6.93%
|
11.20
|
11.55
|
10.75
|
10.75
|
10.87
|
9.44
|
28,500
|
|
|
11/22/2022
|
+0.70 / +6.45%
|
11.05
|
11.60
|
11.00
|
11.55
|
11.36
|
10.14
|
55,500
|
|
|
11/21/2022
|
+0.15 / +1.40%
|
10.90
|
11.20
|
10.75
|
10.85
|
10.95
|
9.53
|
24,300
|
|
|
11/18/2022
|
-0.10 / -0.93%
|
11.15
|
11.15
|
10.50
|
10.70
|
10.82
|
9.40
|
63,700
|
|
|
11/17/2022
|
+0.70 / +6.93%
|
10.15
|
10.80
|
10.00
|
10.80
|
10.67
|
9.48
|
105,700
|
|
|
11/16/2022
|
+0.66 / +6.99%
|
8.80
|
10.10
|
8.78
|
10.10
|
9.30
|
8.87
|
108,800
|
|
|
11/15/2022
|
-0.71 / -7.00%
|
9.60
|
9.60
|
9.44
|
9.44
|
9.47
|
8.29
|
44,500
|
|
|
11/14/2022
|
-0.75 / -6.88%
|
10.90
|
10.90
|
10.15
|
10.15
|
10.20
|
8.91
|
71,200
|
|
|
11/11/2022
|
-0.40 / -3.54%
|
11.40
|
11.45
|
10.80
|
10.90
|
11.03
|
9.57
|
34,900
|
|
|
11/10/2022
|
-0.80 / -6.61%
|
12.20
|
12.20
|
11.30
|
11.30
|
11.47
|
9.92
|
51,100
|
|
|
11/9/2022
|
+0.10 / +0.83%
|
12.00
|
12.75
|
12.00
|
12.10
|
12.18
|
10.62
|
28,100
|
|
|
11/8/2022
|
-0.10 / -0.83%
|
11.40
|
12.10
|
11.40
|
12.00
|
11.66
|
10.54
|
27,700
|
|
|
11/7/2022
|
-0.70 / -5.47%
|
12.15
|
12.50
|
12.10
|
12.10
|
12.28
|
10.62
|
28,800
|
|
|
11/4/2022
|
-0.95 / -6.91%
|
13.70
|
13.70
|
12.80
|
12.80
|
12.98
|
11.24
|
117,400
|
|
|
11/3/2022
|
+0.05 / +0.36%
|
13.70
|
13.75
|
13.60
|
13.75
|
13.66
|
12.07
|
24,500
|
|
|
11/2/2022
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.78
|
12.03
|
27,200
|
|
|
11/1/2022
|
-0.20 / -1.44%
|
14.00
|
14.20
|
13.70
|
13.70
|
13.91
|
12.03
|
92,900
|
|
|
10/31/2022
|
-0.10 / -0.71%
|
13.80
|
14.10
|
13.40
|
13.90
|
13.64
|
12.21
|
131,800
|
|
|
10/28/2022
|
-0.20 / -1.41%
|
14.20
|
14.60
|
14.00
|
14.00
|
14.28
|
12.29
|
59,000
|
|
|
10/27/2022
|
+0.70 / +5.19%
|
13.75
|
14.20
|
13.50
|
14.20
|
13.80
|
12.47
|
150,000
|
|
|
10/26/2022
|
-0.30 / -2.17%
|
13.80
|
14.10
|
13.50
|
13.50
|
13.78
|
11.85
|
78,500
|
|
|
10/25/2022
|
-0.10 / -0.72%
|
13.75
|
14.30
|
13.40
|
13.80
|
13.80
|
12.12
|
61,100
|
|
|
10/24/2022
|
-0.40 / -2.80%
|
14.30
|
15.10
|
13.60
|
13.90
|
13.98
|
12.21
|
27,300
|
|
|
10/21/2022
|
-0.20 / -1.38%
|
15.00
|
15.35
|
13.80
|
14.30
|
14.22
|
12.56
|
52,200
|
|
|
10/20/2022
|
-0.75 / -4.92%
|
14.70
|
15.50
|
14.40
|
14.50
|
14.65
|
12.73
|
66,000
|
|
|