|
Closing price on 12/17/2021
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.70 |
| Volume |
141,300 |
| Split-adjusted Price |
21.10 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2021
|
-0.10 / -0.38%
|
26.00
|
26.50
|
25.70
|
26.00
|
25.89
|
21.10
|
141,300
|
|
|
12/16/2021
|
-0.20 / -0.76%
|
26.40
|
26.40
|
26.00
|
26.10
|
26.09
|
21.18
|
139,800
|
|
|
12/15/2021
|
-0.70 / -2.59%
|
27.00
|
27.00
|
26.00
|
26.30
|
26.38
|
21.34
|
67,400
|
|
|
12/14/2021
|
+0.80 / +3.05%
|
27.25
|
27.35
|
26.65
|
27.00
|
27.07
|
21.91
|
116,900
|
|
|
12/13/2021
|
0.00 / 0.00%
|
26.25
|
26.80
|
26.00
|
26.20
|
26.20
|
21.26
|
114,900
|
|
|
12/10/2021
|
+0.20 / +0.77%
|
26.15
|
26.85
|
26.00
|
26.20
|
26.22
|
21.26
|
104,000
|
|
|
12/9/2021
|
-1.00 / -3.70%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.57
|
21.10
|
65,800
|
|
|
12/8/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.20
|
27.00
|
26.74
|
21.91
|
36,800
|
|
|
12/7/2021
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.00
|
27.00
|
26.49
|
21.91
|
62,700
|
|
|
12/6/2021
|
-0.25 / -0.91%
|
26.95
|
27.85
|
26.50
|
27.10
|
27.02
|
21.99
|
70,200
|
|
|
12/3/2021
|
-1.50 / -5.20%
|
29.35
|
29.35
|
27.35
|
27.35
|
28.58
|
22.19
|
207,300
|
|
|
12/2/2021
|
+1.85 / +6.85%
|
26.80
|
28.85
|
26.45
|
28.85
|
28.19
|
23.41
|
265,300
|
|
|
12/1/2021
|
0.00 / 0.00%
|
26.65
|
27.10
|
26.65
|
27.00
|
26.86
|
21.91
|
53,800
|
|
|
11/30/2021
|
+0.20 / +0.75%
|
27.00
|
27.55
|
26.60
|
27.00
|
27.17
|
21.91
|
119,900
|
|
|
11/29/2021
|
0.00 / 0.00%
|
25.20
|
26.80
|
25.20
|
26.80
|
25.86
|
21.75
|
144,800
|
|
|
11/26/2021
|
-0.40 / -1.47%
|
27.30
|
27.70
|
26.80
|
26.80
|
27.11
|
21.75
|
143,700
|
|
|
11/25/2021
|
+0.20 / +0.74%
|
27.30
|
27.30
|
26.40
|
27.20
|
26.98
|
22.07
|
110,600
|
|
|
11/24/2021
|
-0.45 / -1.64%
|
28.50
|
28.50
|
26.00
|
27.00
|
27.07
|
21.91
|
168,200
|
|
|
11/23/2021
|
0.00 / 0.00%
|
27.00
|
27.45
|
26.00
|
27.45
|
26.65
|
22.27
|
192,000
|
|
|
11/22/2021
|
-2.05 / -6.95%
|
28.65
|
29.10
|
27.45
|
27.45
|
27.99
|
22.27
|
353,400
|
|
|
11/19/2021
|
-2.20 / -6.94%
|
31.00
|
32.50
|
29.50
|
29.50
|
30.77
|
23.94
|
331,900
|
|
|
11/18/2021
|
-0.70 / -2.16%
|
32.30
|
32.90
|
30.80
|
31.70
|
31.77
|
25.72
|
326,400
|
|
|
11/17/2021
|
+2.10 / +6.93%
|
30.05
|
32.40
|
29.50
|
32.40
|
31.42
|
26.29
|
410,200
|
|
|
11/16/2021
|
+0.25 / +0.83%
|
31.00
|
31.00
|
29.65
|
30.30
|
30.52
|
24.59
|
245,300
|
|
|
11/15/2021
|
+1.95 / +6.94%
|
28.10
|
30.05
|
28.10
|
30.05
|
29.48
|
24.38
|
684,800
|
|
|
11/12/2021
|
0.00 / 0.00%
|
27.80
|
28.30
|
27.65
|
28.10
|
27.92
|
22.80
|
173,200
|
|
|
11/11/2021
|
+0.85 / +3.12%
|
27.50
|
28.20
|
27.30
|
28.10
|
27.72
|
22.80
|
146,200
|
|
|
11/10/2021
|
-1.15 / -4.05%
|
28.35
|
28.35
|
27.20
|
27.25
|
27.58
|
22.11
|
209,500
|
|
|
11/9/2021
|
-0.25 / -0.87%
|
28.65
|
28.65
|
27.80
|
28.40
|
28.14
|
23.05
|
219,400
|
|
|
11/8/2021
|
-0.60 / -2.05%
|
29.25
|
29.40
|
28.55
|
28.65
|
28.89
|
23.25
|
248,500
|
|
|