|
Closing price on 2/6/2024
|
|
| Open |
18.95 |
| High |
19.90 |
| Low |
18.70 |
| Volume |
117,200 |
| Split-adjusted Price |
18.27 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2024
|
+0.05 / +0.26%
|
18.95
|
19.90
|
18.70
|
19.50
|
19.00
|
18.27
|
117,200
|
|
|
2/5/2024
|
-0.05 / -0.26%
|
19.75
|
19.75
|
18.90
|
19.45
|
19.12
|
18.22
|
37,800
|
|
|
2/2/2024
|
-0.10 / -0.51%
|
19.05
|
19.75
|
19.00
|
19.50
|
19.12
|
18.27
|
90,500
|
|
|
2/1/2024
|
-0.15 / -0.76%
|
19.35
|
19.70
|
19.00
|
19.60
|
19.45
|
18.36
|
40,200
|
|
|
1/31/2024
|
0.00 / 0.00%
|
19.85
|
20.00
|
19.40
|
19.75
|
19.66
|
18.50
|
40,000
|
|
|
1/30/2024
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.30
|
19.75
|
19.53
|
18.50
|
42,600
|
|
|
1/29/2024
|
+0.25 / +1.28%
|
19.55
|
20.50
|
19.55
|
19.80
|
19.77
|
18.55
|
57,700
|
|
|
1/26/2024
|
-0.10 / -0.51%
|
19.65
|
19.80
|
19.40
|
19.55
|
19.59
|
18.31
|
48,700
|
|
|
1/25/2024
|
-0.15 / -0.76%
|
19.80
|
19.95
|
19.60
|
19.65
|
19.73
|
18.41
|
51,900
|
|
|
1/24/2024
|
-0.10 / -0.50%
|
19.90
|
20.05
|
19.50
|
19.80
|
19.86
|
18.55
|
141,500
|
|
|
1/23/2024
|
+0.05 / +0.25%
|
19.90
|
19.95
|
19.50
|
19.90
|
19.77
|
18.64
|
168,600
|
|
|
1/22/2024
|
+0.65 / +3.39%
|
19.20
|
20.00
|
19.00
|
19.85
|
19.46
|
18.60
|
77,900
|
|
|
1/19/2024
|
+1.00 / +5.49%
|
18.25
|
19.45
|
18.10
|
19.20
|
18.86
|
17.99
|
254,300
|
|
|
1/18/2024
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.80
|
18.20
|
18.10
|
17.05
|
15,900
|
|
|
1/17/2024
|
-0.30 / -1.63%
|
18.00
|
18.40
|
17.85
|
18.10
|
17.99
|
16.96
|
48,500
|
|
|
1/16/2024
|
-0.10 / -0.54%
|
18.50
|
19.00
|
18.00
|
18.40
|
18.28
|
17.24
|
22,100
|
|
|
1/15/2024
|
+0.90 / +5.11%
|
17.60
|
18.80
|
17.60
|
18.50
|
18.31
|
17.33
|
74,500
|
|
|
1/12/2024
|
+0.20 / +1.15%
|
17.40
|
17.60
|
16.80
|
17.60
|
17.31
|
16.49
|
66,100
|
|
|
1/11/2024
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.00
|
17.40
|
17.23
|
16.30
|
92,800
|
|
|
1/10/2024
|
-0.45 / -2.53%
|
17.80
|
17.80
|
17.35
|
17.35
|
17.53
|
16.25
|
99,100
|
|
|
1/9/2024
|
+0.25 / +1.42%
|
17.95
|
17.95
|
17.25
|
17.80
|
17.67
|
16.68
|
226,400
|
|
|
1/8/2024
|
+0.75 / +4.46%
|
17.25
|
17.55
|
17.00
|
17.55
|
17.31
|
16.44
|
118,500
|
|
|
1/5/2024
|
+0.60 / +3.70%
|
16.30
|
16.80
|
16.00
|
16.80
|
16.21
|
15.74
|
285,500
|
|
|
1/4/2024
|
+0.60 / +3.85%
|
15.60
|
16.25
|
15.60
|
16.20
|
15.92
|
15.18
|
157,600
|
|
|
1/3/2024
|
+0.05 / +0.32%
|
15.55
|
15.60
|
15.20
|
15.60
|
15.53
|
14.61
|
24,200
|
|
|
1/2/2024
|
+0.75 / +5.07%
|
14.90
|
15.55
|
14.80
|
15.55
|
15.10
|
14.57
|
98,800
|
|
|
12/29/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.75
|
14.80
|
14.80
|
13.86
|
12,000
|
|
|
12/28/2023
|
-0.05 / -0.34%
|
14.60
|
14.95
|
14.60
|
14.80
|
14.78
|
13.86
|
8,800
|
|
|
12/27/2023
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.80
|
14.85
|
14.86
|
13.91
|
24,700
|
|
|
12/26/2023
|
+0.05 / +0.33%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.89
|
14.05
|
9,500
|
|
|