|
Closing price on 12/6/2023
|
|
| Open |
15.30 |
| High |
15.60 |
| Low |
15.15 |
| Volume |
35,000 |
| Split-adjusted Price |
14.33 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.05 / +0.33%
|
15.30
|
15.60
|
15.15
|
15.30
|
15.37
|
14.33
|
35,000
|
|
|
12/5/2023
|
+0.35 / +2.35%
|
15.00
|
15.50
|
15.00
|
15.25
|
15.33
|
14.29
|
38,100
|
|
|
12/4/2023
|
+0.15 / +1.02%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.80
|
13.96
|
30,400
|
|
|
12/1/2023
|
+0.25 / +1.72%
|
14.50
|
14.75
|
14.40
|
14.75
|
14.50
|
13.82
|
11,400
|
|
|
11/30/2023
|
-0.40 / -2.68%
|
14.85
|
14.85
|
14.50
|
14.50
|
14.69
|
13.58
|
21,500
|
|
|
11/29/2023
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.55
|
14.90
|
14.71
|
13.96
|
16,500
|
|
|
11/28/2023
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.62
|
13.77
|
13,700
|
|
|
11/27/2023
|
-0.10 / -0.68%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.51
|
13.68
|
14,200
|
|
|
11/24/2023
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.55
|
14.70
|
14.68
|
13.77
|
22,300
|
|
|
11/23/2023
|
-0.55 / -3.58%
|
15.35
|
15.35
|
14.80
|
14.80
|
15.14
|
13.86
|
36,300
|
|
|
11/22/2023
|
+0.05 / +0.33%
|
15.30
|
15.90
|
15.30
|
15.35
|
15.32
|
14.38
|
55,200
|
|
|
11/21/2023
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.12
|
14.33
|
22,600
|
|
|
11/20/2023
|
-0.30 / -1.96%
|
15.30
|
15.35
|
14.95
|
15.00
|
15.19
|
14.05
|
38,100
|
|
|
11/17/2023
|
-0.45 / -2.86%
|
15.75
|
15.85
|
14.80
|
15.30
|
15.40
|
14.33
|
70,200
|
|
|
11/16/2023
|
+0.70 / +4.65%
|
16.00
|
16.00
|
15.60
|
15.75
|
15.85
|
14.75
|
233,400
|
|
|
11/15/2023
|
+0.95 / +6.74%
|
14.15
|
15.05
|
14.15
|
15.05
|
14.76
|
14.10
|
78,000
|
|
|
11/14/2023
|
+0.15 / +1.08%
|
14.35
|
14.35
|
13.95
|
14.10
|
14.14
|
13.21
|
13,700
|
|
|
11/13/2023
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.90
|
13.95
|
13.93
|
13.07
|
10,300
|
|
|
11/10/2023
|
-0.20 / -1.42%
|
13.90
|
14.10
|
13.80
|
13.90
|
14.00
|
13.02
|
35,600
|
|
|
11/9/2023
|
-0.40 / -2.76%
|
14.65
|
14.65
|
14.05
|
14.10
|
14.25
|
13.21
|
34,400
|
|
|
11/8/2023
|
+0.65 / +4.69%
|
13.95
|
14.50
|
13.85
|
14.50
|
14.22
|
13.58
|
22,900
|
|
|
11/7/2023
|
+0.05 / +0.36%
|
13.80
|
14.00
|
13.80
|
13.85
|
13.82
|
12.97
|
18,300
|
|
|
11/6/2023
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.75
|
13.80
|
13.82
|
12.93
|
25,500
|
|
|
11/3/2023
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.70
|
13.80
|
13.85
|
12.93
|
38,700
|
|
|
11/2/2023
|
+0.30 / +2.21%
|
13.95
|
14.00
|
13.60
|
13.85
|
13.82
|
12.97
|
32,300
|
|
|
11/1/2023
|
+0.55 / +4.23%
|
12.85
|
13.55
|
12.65
|
13.55
|
13.05
|
12.69
|
31,000
|
|
|
10/31/2023
|
-0.30 / -2.26%
|
13.30
|
13.35
|
12.95
|
13.00
|
13.19
|
12.18
|
26,700
|
|
|
10/30/2023
|
-0.05 / -0.37%
|
13.35
|
13.45
|
13.30
|
13.30
|
13.34
|
12.46
|
16,700
|
|
|
10/27/2023
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.20
|
13.35
|
13.47
|
12.51
|
15,900
|
|
|
10/26/2023
|
-0.95 / -6.60%
|
14.30
|
14.30
|
13.40
|
13.45
|
13.81
|
12.60
|
47,100
|
|
|