|
Closing price on 2/25/2021
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
13.95 |
| Volume |
233,100 |
| Split-adjusted Price |
11.68 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
+0.10 / +0.70%
|
14.70
|
14.70
|
13.95
|
14.40
|
14.25
|
11.68
|
233,100
|
|
|
2/24/2021
|
-0.55 / -3.70%
|
14.85
|
14.85
|
14.00
|
14.30
|
14.32
|
11.60
|
98,700
|
|
|
2/23/2021
|
+0.30 / +2.06%
|
14.55
|
15.20
|
14.55
|
14.85
|
14.80
|
12.05
|
126,900
|
|
|
2/22/2021
|
+0.95 / +6.99%
|
13.90
|
14.55
|
13.75
|
14.55
|
14.27
|
11.81
|
281,300
|
|
|
2/19/2021
|
+0.15 / +1.12%
|
13.40
|
13.90
|
12.80
|
13.60
|
13.53
|
11.04
|
118,900
|
|
|
2/18/2021
|
-0.10 / -0.74%
|
13.60
|
13.65
|
13.30
|
13.45
|
13.46
|
10.91
|
105,100
|
|
|
2/17/2021
|
+0.75 / +5.86%
|
13.00
|
13.60
|
12.80
|
13.55
|
13.14
|
11.00
|
115,000
|
|
|
2/9/2021
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.80
|
12.60
|
10.39
|
57,000
|
|
|
2/8/2021
|
-0.30 / -2.29%
|
12.90
|
13.10
|
12.30
|
12.80
|
12.56
|
10.39
|
163,200
|
|
|
2/5/2021
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.65
|
13.10
|
12.93
|
10.63
|
65,300
|
|
|
2/4/2021
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.00
|
13.20
|
13.26
|
10.71
|
119,200
|
|
|
2/3/2021
|
+0.30 / +2.33%
|
12.90
|
13.60
|
12.80
|
13.20
|
13.13
|
10.71
|
141,600
|
|
|
2/2/2021
|
-0.05 / -0.39%
|
12.15
|
12.90
|
12.05
|
12.90
|
12.19
|
10.47
|
243,300
|
|
|
2/1/2021
|
-0.95 / -6.83%
|
13.90
|
13.90
|
12.95
|
12.95
|
13.90
|
10.51
|
86,900
|
|
|
1/29/2021
|
0.00 / 0.00%
|
12.95
|
13.90
|
12.95
|
13.90
|
13.25
|
11.28
|
235,900
|
|
|
1/28/2021
|
-1.00 / -6.71%
|
13.90
|
14.20
|
13.90
|
13.90
|
13.90
|
11.28
|
174,800
|
|
|
1/27/2021
|
-1.10 / -6.88%
|
16.00
|
16.35
|
14.90
|
14.90
|
15.39
|
12.09
|
225,800
|
|
|
1/26/2021
|
-0.70 / -4.19%
|
16.80
|
16.80
|
15.60
|
16.00
|
16.19
|
12.98
|
213,200
|
|
|
1/25/2021
|
+0.65 / +4.05%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
13.55
|
258,100
|
|
|
1/22/2021
|
+1.05 / +7.00%
|
15.05
|
16.05
|
15.00
|
16.05
|
15.00
|
13.02
|
526,200
|
|
|
1/21/2021
|
+0.45 / +3.09%
|
15.00
|
15.25
|
14.40
|
15.00
|
14.82
|
12.17
|
231,900
|
|
|
1/20/2021
|
-0.80 / -5.21%
|
15.30
|
15.30
|
14.30
|
14.55
|
14.66
|
11.81
|
181,500
|
|
|
1/19/2021
|
-1.15 / -6.97%
|
16.50
|
16.70
|
15.35
|
15.35
|
16.15
|
12.46
|
203,600
|
|
|
1/18/2021
|
+0.50 / +3.13%
|
16.00
|
17.00
|
15.30
|
16.50
|
16.11
|
13.39
|
267,800
|
|
|
1/15/2021
|
+0.80 / +5.26%
|
15.90
|
16.00
|
15.55
|
16.00
|
15.83
|
12.98
|
238,600
|
|
|
1/14/2021
|
+0.85 / +5.92%
|
14.35
|
15.30
|
14.35
|
15.20
|
15.02
|
12.33
|
200,200
|
|
|
1/13/2021
|
+0.25 / +1.77%
|
14.20
|
14.60
|
14.15
|
14.35
|
14.38
|
11.64
|
188,600
|
|
|
1/12/2021
|
-0.20 / -1.40%
|
14.30
|
14.35
|
14.05
|
14.10
|
14.16
|
11.44
|
140,200
|
|
|
1/11/2021
|
-0.20 / -1.38%
|
14.50
|
14.90
|
14.30
|
14.30
|
14.32
|
11.60
|
144,400
|
|
|
1/8/2021
|
0.00 / 0.00%
|
13.80
|
14.60
|
13.75
|
14.50
|
14.39
|
11.77
|
87,200
|
|
|