|
Closing price on 2/27/2023
|
|
| Open |
13.30 |
| High |
13.65 |
| Low |
13.30 |
| Volume |
31,800 |
| Split-adjusted Price |
11.77 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
+0.05 / +0.37%
|
13.30
|
13.65
|
13.30
|
13.40
|
13.40
|
11.77
|
31,800
|
|
|
2/24/2023
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.25
|
13.35
|
13.34
|
11.72
|
41,400
|
|
|
2/23/2023
|
-0.15 / -1.11%
|
13.55
|
13.55
|
13.25
|
13.35
|
13.33
|
11.72
|
18,400
|
|
|
2/22/2023
|
-0.30 / -2.17%
|
13.35
|
13.80
|
13.35
|
13.50
|
13.52
|
11.85
|
15,400
|
|
|
2/21/2023
|
-0.05 / -0.36%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.84
|
12.12
|
22,400
|
|
|
2/20/2023
|
+0.35 / +2.59%
|
13.70
|
13.95
|
13.45
|
13.85
|
13.68
|
12.16
|
55,200
|
|
|
2/17/2023
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.25
|
13.50
|
13.44
|
11.85
|
11,600
|
|
|
2/16/2023
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.33
|
11.94
|
38,400
|
|
|
2/15/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.07
|
11.41
|
13,700
|
|
|
2/14/2023
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.08
|
11.41
|
7,900
|
|
|
2/13/2023
|
-0.05 / -0.38%
|
13.15
|
13.35
|
12.40
|
13.20
|
12.64
|
11.59
|
29,700
|
|
|
2/10/2023
|
-0.05 / -0.38%
|
12.95
|
13.35
|
12.95
|
13.25
|
13.03
|
11.63
|
22,400
|
|
|
2/9/2023
|
+0.20 / +1.53%
|
13.45
|
13.45
|
13.10
|
13.30
|
13.12
|
11.68
|
22,400
|
|
|
2/8/2023
|
+0.25 / +1.95%
|
12.85
|
13.45
|
12.85
|
13.10
|
13.10
|
11.50
|
19,800
|
|
|
2/7/2023
|
-0.55 / -4.10%
|
13.10
|
13.40
|
12.80
|
12.85
|
12.96
|
11.28
|
19,900
|
|
|
2/6/2023
|
+0.10 / +0.75%
|
12.80
|
13.70
|
12.80
|
13.40
|
13.09
|
11.77
|
22,300
|
|
|
2/3/2023
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.05
|
13.30
|
13.30
|
11.68
|
18,700
|
|
|
2/2/2023
|
-0.20 / -1.48%
|
13.50
|
13.90
|
12.80
|
13.30
|
13.17
|
11.68
|
28,500
|
|
|
2/1/2023
|
-0.90 / -6.25%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.89
|
11.85
|
99,300
|
|
|
1/31/2023
|
-0.20 / -1.37%
|
14.05
|
14.60
|
14.05
|
14.40
|
14.25
|
12.64
|
54,500
|
|
|
1/30/2023
|
+0.95 / +6.96%
|
13.90
|
14.60
|
13.80
|
14.60
|
14.37
|
12.82
|
88,000
|
|
|
1/27/2023
|
-0.35 / -2.50%
|
14.20
|
14.20
|
13.50
|
13.65
|
13.81
|
11.99
|
63,600
|
|
|
1/19/2023
|
0.00 / 0.00%
|
14.55
|
14.65
|
14.00
|
14.00
|
14.42
|
12.29
|
44,400
|
|
|
1/18/2023
|
+0.90 / +6.87%
|
13.35
|
14.00
|
13.35
|
14.00
|
13.83
|
12.29
|
122,200
|
|
|
1/17/2023
|
+0.15 / +1.16%
|
12.95
|
13.30
|
12.95
|
13.10
|
13.06
|
11.50
|
66,300
|
|
|
1/16/2023
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.80
|
12.95
|
12.91
|
11.37
|
7,600
|
|
|
1/13/2023
|
-0.05 / -0.38%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.17
|
11.50
|
20,700
|
|
|
1/12/2023
|
+0.35 / +2.73%
|
12.90
|
13.15
|
12.85
|
13.15
|
12.99
|
11.55
|
42,000
|
|
|
1/11/2023
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.86
|
11.24
|
26,700
|
|
|
1/10/2023
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.81
|
11.24
|
7,900
|
|
|