|
Closing price on 2/2/2026
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
16.60 |
| Volume |
196,400 |
| Split-adjusted Price |
16.60 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
-1.20 / -6.74%
|
17.60
|
17.60
|
16.60
|
16.60
|
16.86
|
16.60
|
196,400
|
|
|
1/30/2026
|
+0.60 / +3.49%
|
18.40
|
18.40
|
17.50
|
17.80
|
18.21
|
17.80
|
366,000
|
|
|
1/29/2026
|
+1.10 / +6.83%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.10
|
17.20
|
319,700
|
|
|
1/28/2026
|
+0.25 / +1.58%
|
15.70
|
16.35
|
15.70
|
16.10
|
16.10
|
16.10
|
91,400
|
|
|
1/27/2026
|
-0.45 / -2.76%
|
16.20
|
16.20
|
15.70
|
15.85
|
16.00
|
15.85
|
15,500
|
|
|
1/26/2026
|
+0.50 / +3.16%
|
15.70
|
16.30
|
15.30
|
16.30
|
15.63
|
16.30
|
41,500
|
|
|
1/23/2026
|
-0.15 / -0.94%
|
15.95
|
15.95
|
15.45
|
15.80
|
15.55
|
15.80
|
62,900
|
|
|
1/22/2026
|
-0.35 / -2.15%
|
16.30
|
16.30
|
15.95
|
15.95
|
16.02
|
15.95
|
18,200
|
|
|
1/21/2026
|
-0.30 / -1.81%
|
16.00
|
16.50
|
15.95
|
16.30
|
16.05
|
16.30
|
41,600
|
|
|
1/20/2026
|
+0.70 / +4.40%
|
15.85
|
16.70
|
15.85
|
16.60
|
16.34
|
16.60
|
108,800
|
|
|
1/19/2026
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.85
|
15.90
|
15.96
|
15.90
|
31,900
|
|
|
1/16/2026
|
-0.20 / -1.24%
|
16.10
|
16.30
|
15.90
|
15.90
|
16.07
|
15.90
|
24,700
|
|
|
1/15/2026
|
-0.25 / -1.53%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.16
|
16.10
|
21,700
|
|
|
1/14/2026
|
+0.15 / +0.93%
|
15.85
|
16.55
|
15.70
|
16.35
|
16.03
|
16.35
|
102,700
|
|
|
1/13/2026
|
-0.05 / -0.31%
|
16.70
|
16.70
|
15.90
|
16.20
|
16.16
|
16.20
|
22,500
|
|
|
1/12/2026
|
-0.20 / -1.22%
|
17.45
|
17.45
|
15.80
|
16.25
|
16.15
|
16.25
|
121,800
|
|
|
1/9/2026
|
-0.15 / -0.90%
|
16.90
|
16.90
|
16.00
|
16.45
|
16.43
|
16.45
|
37,000
|
|
|
1/8/2026
|
+0.30 / +1.84%
|
17.40
|
17.40
|
16.55
|
16.60
|
17.30
|
16.60
|
265,000
|
|
|
1/7/2026
|
+1.05 / +6.89%
|
15.30
|
16.30
|
15.30
|
16.30
|
16.24
|
16.30
|
111,800
|
|
|
1/6/2026
|
+0.35 / +2.35%
|
14.90
|
15.30
|
14.90
|
15.25
|
15.15
|
15.25
|
42,900
|
|
|
1/5/2026
|
+0.15 / +1.02%
|
14.90
|
15.50
|
14.90
|
14.90
|
14.96
|
14.90
|
18,500
|
|
|
12/31/2025
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.75
|
14.75
|
14.85
|
14.75
|
16,700
|
|
|
12/30/2025
|
-0.25 / -1.66%
|
15.05
|
15.05
|
14.70
|
14.85
|
14.75
|
14.85
|
62,800
|
|
|
12/29/2025
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.05
|
15.10
|
15.09
|
15.10
|
9,300
|
|
|
12/26/2025
|
-0.15 / -0.98%
|
15.25
|
15.35
|
15.00
|
15.10
|
15.08
|
15.10
|
23,800
|
|
|
12/25/2025
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.20
|
15.25
|
15.24
|
15.25
|
10,700
|
|
|
12/24/2025
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.15
|
15.25
|
15.22
|
15.25
|
22,500
|
|
|
12/23/2025
|
-0.15 / -0.97%
|
15.50
|
15.50
|
15.25
|
15.30
|
15.28
|
15.30
|
12,700
|
|
|
12/22/2025
|
+0.25 / +1.64%
|
15.35
|
15.50
|
15.20
|
15.45
|
15.29
|
15.45
|
34,000
|
|
|
12/19/2025
|
-0.15 / -0.98%
|
15.35
|
15.35
|
15.20
|
15.20
|
15.25
|
15.20
|
8,200
|
|
|