|
Closing price on 2/7/2020
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
8,500 |
| Split-adjusted Price |
9.07 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
9.07
|
8,500
|
|
|
2/6/2020
|
+0.15 / +1.28%
|
11.75
|
12.00
|
11.60
|
11.90
|
11.76
|
9.00
|
10,200
|
|
|
2/5/2020
|
-0.05 / -0.42%
|
11.80
|
11.95
|
11.50
|
11.75
|
11.81
|
8.88
|
6,520
|
|
|
2/4/2020
|
-0.10 / -0.84%
|
11.85
|
11.85
|
11.25
|
11.80
|
11.34
|
8.92
|
39,520
|
|
|
2/3/2020
|
-0.15 / -1.24%
|
12.10
|
12.30
|
11.25
|
11.90
|
11.66
|
9.00
|
80,160
|
|
|
1/31/2020
|
-0.90 / -6.95%
|
12.30
|
13.00
|
12.05
|
12.05
|
12.28
|
9.11
|
45,020
|
|
|
1/30/2020
|
-0.95 / -6.83%
|
12.95
|
13.95
|
12.95
|
12.95
|
12.96
|
9.79
|
38,660
|
|
|
1/22/2020
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.86
|
10.51
|
98,010
|
|
|
1/21/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.65
|
13.90
|
13.77
|
10.51
|
7,410
|
|
|
1/20/2020
|
-0.10 / -0.71%
|
14.00
|
14.50
|
13.80
|
13.90
|
13.81
|
10.51
|
35,770
|
|
|
1/17/2020
|
+0.15 / +1.08%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
10.58
|
100,170
|
|
|
1/16/2020
|
+0.15 / +1.09%
|
13.70
|
14.00
|
13.70
|
13.85
|
13.81
|
10.47
|
6,660
|
|
|
1/15/2020
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
10.36
|
7,080
|
|
|
1/14/2020
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.70
|
10.43
|
10,000
|
|
|
1/13/2020
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.69
|
10.43
|
7,010
|
|
|
1/10/2020
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.72
|
10.51
|
5,760
|
|
|
1/9/2020
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.61
|
10.43
|
3,380
|
|
|
1/8/2020
|
-0.35 / -2.53%
|
13.80
|
13.80
|
13.00
|
13.50
|
13.58
|
10.21
|
13,620
|
|
|
1/7/2020
|
-0.05 / -0.36%
|
14.20
|
14.20
|
13.50
|
13.85
|
13.74
|
10.47
|
12,300
|
|
|
1/6/2020
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.75
|
13.90
|
13.81
|
10.51
|
3,330
|
|
|
1/3/2020
|
+0.30 / +2.21%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.67
|
10.51
|
23,040
|
|
|
1/2/2020
|
-0.30 / -2.16%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.66
|
10.28
|
37,850
|
|
|
12/31/2019
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.67
|
10.51
|
26,270
|
|
|
12/30/2019
|
+0.40 / +2.94%
|
14.00
|
14.30
|
13.60
|
14.00
|
13.64
|
10.58
|
32,910
|
|
|
12/27/2019
|
-0.70 / -4.90%
|
14.40
|
14.40
|
13.60
|
13.60
|
13.78
|
10.28
|
25,250
|
|
|
12/26/2019
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.25
|
10.81
|
1,930
|
|
|
12/25/2019
|
+0.20 / +1.42%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.21
|
10.81
|
3,660
|
|
|
12/24/2019
|
-0.45 / -3.09%
|
14.30
|
14.45
|
14.10
|
14.10
|
14.21
|
10.66
|
3,660
|
|
|
12/23/2019
|
+0.05 / +0.34%
|
14.50
|
15.00
|
14.40
|
14.55
|
14.58
|
11.00
|
6,860
|
|
|
12/20/2019
|
+0.10 / +0.69%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.42
|
10.96
|
12,970
|
|
|