|
Closing price on 12/7/2021
|
|
| Open |
27.10 |
| High |
27.10 |
| Low |
26.00 |
| Volume |
62,700 |
| Split-adjusted Price |
21.91 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/5/2021
|
+0.05 / +0.17%
|
29.40
|
29.80
|
28.50
|
29.25
|
29.14
|
23.73
|
169,700
|
|
|
11/4/2021
|
-0.25 / -0.85%
|
29.10
|
30.10
|
28.20
|
29.20
|
29.27
|
23.69
|
180,000
|
|
|
11/3/2021
|
+1.00 / +3.51%
|
29.50
|
30.00
|
28.00
|
29.45
|
29.37
|
23.90
|
394,000
|
|
|
11/2/2021
|
+1.85 / +6.95%
|
26.60
|
28.45
|
25.80
|
28.45
|
27.60
|
23.09
|
370,300
|
|
|
11/1/2021
|
+0.15 / +0.57%
|
26.45
|
26.60
|
25.70
|
26.60
|
26.03
|
21.58
|
207,700
|
|
|
10/29/2021
|
-0.05 / -0.19%
|
26.50
|
26.50
|
26.20
|
26.45
|
26.36
|
21.46
|
91,100
|
|
|
10/28/2021
|
-0.50 / -1.85%
|
27.20
|
27.20
|
26.20
|
26.50
|
26.55
|
21.50
|
103,700
|
|
|
10/27/2021
|
+0.50 / +1.89%
|
26.50
|
27.10
|
26.20
|
27.00
|
26.70
|
21.91
|
132,000
|
|
|