|
Closing price on 2/6/2023
|
|
| Open |
12.80 |
| High |
13.70 |
| Low |
12.80 |
| Volume |
22,300 |
| Split-adjusted Price |
11.77 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2023
|
-0.15 / -1.16%
|
13.10
|
13.10
|
12.75
|
12.75
|
12.87
|
11.20
|
15,800
|
|
|
1/6/2023
|
+0.05 / +0.39%
|
12.85
|
13.00
|
12.65
|
12.90
|
12.82
|
11.33
|
45,300
|
|
|
1/5/2023
|
+0.05 / +0.39%
|
12.90
|
13.20
|
12.70
|
12.85
|
12.84
|
11.28
|
25,500
|
|
|
1/4/2023
|
+0.30 / +2.40%
|
12.85
|
13.00
|
12.55
|
12.80
|
12.75
|
11.24
|
33,800
|
|
|
1/3/2023
|
+0.25 / +2.04%
|
12.25
|
12.75
|
12.25
|
12.50
|
12.50
|
10.98
|
22,200
|
|
|
12/30/2022
|
+0.05 / +0.41%
|
12.20
|
12.25
|
11.95
|
12.25
|
12.07
|
10.76
|
23,200
|
|
|
12/29/2022
|
+0.15 / +1.24%
|
12.05
|
12.40
|
12.00
|
12.20
|
12.02
|
10.71
|
21,600
|
|
|
12/28/2022
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.05
|
12.10
|
10.58
|
11,400
|
|
|
12/27/2022
|
+0.05 / +0.42%
|
12.00
|
12.50
|
11.20
|
12.05
|
11.52
|
10.58
|
35,400
|
|
|
12/26/2022
|
-0.55 / -4.38%
|
12.55
|
12.60
|
12.00
|
12.00
|
12.31
|
10.54
|
5,400
|
|
|
12/23/2022
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.57
|
11.02
|
2,600
|
|
|
12/22/2022
|
+0.30 / +2.46%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.45
|
10.98
|
10,000
|
|
|
12/21/2022
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.34
|
10.71
|
7,700
|
|
|
12/20/2022
|
-0.30 / -2.36%
|
12.95
|
12.95
|
12.20
|
12.40
|
12.42
|
10.89
|
51,700
|
|
|
12/19/2022
|
+0.40 / +3.25%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.75
|
11.15
|
33,100
|
|
|