|
Closing price on 12/23/2024
|
|
| Open |
19.55 |
| High |
19.70 |
| Low |
19.50 |
| Volume |
30,700 |
| Split-adjusted Price |
19.65 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2024
|
+0.10 / +0.51%
|
19.55
|
19.70
|
19.50
|
19.65
|
19.58
|
19.65
|
30,700
|
|
|
12/20/2024
|
+0.15 / +0.77%
|
19.70
|
19.85
|
19.55
|
19.55
|
19.65
|
19.55
|
32,600
|
|
|
12/19/2024
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.30
|
19.40
|
19.51
|
19.40
|
82,400
|
|
|
12/18/2024
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.80
|
20.00
|
19.95
|
20.00
|
44,000
|
|
|
12/17/2024
|
+0.55 / +2.77%
|
19.85
|
20.80
|
19.60
|
20.40
|
20.07
|
20.40
|
64,700
|
|
|
12/16/2024
|
+0.25 / +1.28%
|
20.00
|
20.00
|
19.60
|
19.85
|
19.67
|
19.85
|
60,700
|
|
|
12/13/2024
|
-0.55 / -2.73%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.71
|
19.60
|
90,400
|
|
|
12/12/2024
|
-0.25 / -1.23%
|
20.00
|
20.40
|
19.90
|
20.15
|
20.07
|
20.15
|
35,300
|
|
|
12/11/2024
|
-0.05 / -0.24%
|
20.10
|
20.65
|
20.05
|
20.40
|
20.37
|
20.40
|
37,600
|
|
|
12/10/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.00
|
20.45
|
20.23
|
20.45
|
45,300
|
|
|
12/9/2024
|
+0.75 / +3.81%
|
19.80
|
20.75
|
19.70
|
20.45
|
20.31
|
20.45
|
116,300
|
|
|
12/6/2024
|
0.00 / 0.00%
|
19.75
|
19.80
|
19.60
|
19.70
|
19.67
|
19.70
|
42,500
|
|
|
12/5/2024
|
+0.15 / +0.77%
|
19.70
|
19.70
|
19.25
|
19.70
|
19.60
|
19.70
|
36,700
|
|
|
12/4/2024
|
-0.30 / -1.51%
|
19.80
|
19.80
|
19.25
|
19.55
|
19.45
|
19.55
|
60,500
|
|
|
12/3/2024
|
+0.15 / +0.76%
|
19.75
|
19.90
|
19.70
|
19.85
|
19.77
|
19.85
|
21,300
|
|
|
12/2/2024
|
-0.05 / -0.25%
|
19.55
|
19.90
|
19.55
|
19.70
|
19.75
|
19.70
|
70,700
|
|
|
11/29/2024
|
+0.25 / +1.28%
|
19.50
|
19.85
|
19.30
|
19.75
|
19.57
|
19.75
|
17,700
|
|
|
11/28/2024
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.56
|
19.50
|
46,400
|
|
|
11/27/2024
|
+0.30 / +1.54%
|
19.55
|
20.60
|
19.55
|
19.80
|
19.95
|
19.80
|
41,700
|
|
|
11/26/2024
|
0.00 / 0.00%
|
19.40
|
19.85
|
19.30
|
19.50
|
19.49
|
19.50
|
67,100
|
|
|
11/25/2024
|
-0.05 / -0.26%
|
19.55
|
19.60
|
19.20
|
19.50
|
19.31
|
19.50
|
42,400
|
|
|
11/22/2024
|
-0.35 / -1.76%
|
19.80
|
19.80
|
19.10
|
19.55
|
19.38
|
19.55
|
27,700
|
|
|
11/21/2024
|
+0.10 / +0.51%
|
19.80
|
19.95
|
18.45
|
19.90
|
19.28
|
19.90
|
39,000
|
|
|
11/20/2024
|
+0.30 / +1.54%
|
19.50
|
19.85
|
19.25
|
19.80
|
19.53
|
19.80
|
50,500
|
|
|
11/19/2024
|
-0.50 / -2.50%
|
19.90
|
20.20
|
19.35
|
19.50
|
19.55
|
19.50
|
21,000
|
|
|
11/18/2024
|
0.00 / 0.00%
|
19.80
|
20.05
|
19.20
|
20.00
|
19.60
|
20.00
|
148,300
|
|
|
11/15/2024
|
-0.30 / -1.48%
|
21.00
|
21.45
|
19.50
|
20.00
|
20.10
|
20.00
|
25,500
|
|
|
11/14/2024
|
-0.60 / -2.87%
|
20.70
|
20.90
|
20.30
|
20.30
|
20.54
|
20.30
|
108,100
|
|
|
11/13/2024
|
-0.40 / -1.88%
|
21.00
|
21.45
|
20.40
|
20.90
|
20.72
|
20.90
|
103,200
|
|
|
11/12/2024
|
-0.25 / -1.16%
|
22.15
|
22.15
|
21.00
|
21.30
|
21.52
|
21.30
|
45,200
|
|
|