|
Closing price on 2/7/2022
|
|
| Open |
19.80 |
| High |
20.70 |
| Low |
19.60 |
| Volume |
78,200 |
| Split-adjusted Price |
16.83 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.50 / +2.56%
|
19.80
|
20.70
|
19.60
|
20.05
|
20.27
|
16.83
|
78,200
|
|
|
1/28/2022
|
-0.15 / -0.76%
|
19.70
|
19.90
|
19.30
|
19.55
|
19.56
|
16.41
|
57,200
|
|
|
1/27/2022
|
-0.30 / -1.50%
|
19.80
|
20.00
|
19.60
|
19.70
|
19.84
|
16.53
|
40,400
|
|
|
1/26/2022
|
-0.05 / -0.25%
|
20.35
|
20.35
|
20.00
|
20.00
|
20.11
|
16.78
|
30,100
|
|
|
1/25/2022
|
-0.05 / -0.25%
|
20.00
|
20.30
|
19.20
|
20.05
|
20.02
|
16.83
|
39,400
|
|
|
1/24/2022
|
-1.35 / -6.29%
|
21.00
|
21.50
|
20.10
|
20.10
|
20.58
|
16.87
|
18,900
|
|
|
1/21/2022
|
+0.55 / +2.63%
|
20.80
|
21.80
|
20.60
|
21.45
|
21.02
|
18.00
|
37,200
|
|
|
1/20/2022
|
-0.05 / -0.24%
|
20.00
|
21.00
|
20.00
|
20.90
|
20.57
|
17.54
|
30,200
|
|
|
1/19/2022
|
-1.55 / -6.89%
|
22.35
|
22.35
|
20.95
|
20.95
|
21.58
|
17.58
|
58,400
|
|
|
1/18/2022
|
-0.85 / -3.64%
|
23.20
|
23.25
|
22.00
|
22.50
|
22.48
|
18.88
|
67,300
|
|
|
1/17/2022
|
-1.35 / -5.29%
|
23.90
|
25.45
|
23.75
|
24.15
|
24.34
|
19.60
|
136,400
|
|
|
1/14/2022
|
+0.30 / +1.19%
|
23.45
|
25.50
|
23.45
|
25.50
|
23.93
|
20.69
|
92,400
|
|
|
1/13/2022
|
-0.80 / -3.08%
|
26.30
|
26.30
|
24.20
|
25.20
|
25.23
|
20.45
|
102,500
|
|
|
1/12/2022
|
+1.45 / +5.91%
|
24.70
|
26.00
|
23.00
|
26.00
|
24.13
|
21.10
|
78,300
|
|
|
1/11/2022
|
-0.15 / -0.61%
|
24.70
|
24.70
|
24.20
|
24.55
|
24.50
|
19.92
|
88,500
|
|
|
1/10/2022
|
-0.55 / -2.18%
|
25.10
|
25.25
|
24.70
|
24.70
|
24.92
|
20.04
|
93,700
|
|
|
1/7/2022
|
-0.10 / -0.39%
|
25.20
|
25.60
|
25.15
|
25.25
|
25.26
|
20.49
|
70,100
|
|
|
1/6/2022
|
-0.35 / -1.36%
|
25.55
|
25.70
|
25.30
|
25.35
|
25.44
|
20.57
|
54,200
|
|
|
1/5/2022
|
0.00 / 0.00%
|
25.75
|
25.85
|
25.50
|
25.70
|
25.62
|
20.85
|
73,100
|
|
|
1/4/2022
|
+0.10 / +0.39%
|
25.55
|
25.80
|
25.35
|
25.70
|
25.62
|
20.85
|
62,200
|
|
|
12/31/2021
|
-0.30 / -1.16%
|
25.95
|
26.00
|
25.30
|
25.60
|
25.67
|
20.77
|
47,600
|
|
|
12/30/2021
|
+0.40 / +1.57%
|
25.50
|
26.00
|
25.00
|
25.90
|
25.49
|
21.02
|
69,400
|
|
|
12/29/2021
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.05
|
25.50
|
25.24
|
20.69
|
45,400
|
|
|
12/28/2021
|
+0.10 / +0.40%
|
25.55
|
25.60
|
25.10
|
25.30
|
25.32
|
20.53
|
57,400
|
|
|
12/27/2021
|
+0.40 / +1.61%
|
25.20
|
26.30
|
25.00
|
25.20
|
25.34
|
20.45
|
77,900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.20
|
24.80
|
24.41
|
20.12
|
44,200
|
|
|
12/23/2021
|
-0.15 / -0.60%
|
24.95
|
24.95
|
24.00
|
24.80
|
24.44
|
20.12
|
120,100
|
|
|
12/22/2021
|
0.00 / 0.00%
|
25.20
|
25.50
|
24.40
|
24.95
|
24.77
|
20.25
|
107,500
|
|
|
12/21/2021
|
-0.50 / -1.96%
|
25.40
|
25.45
|
24.00
|
24.95
|
24.86
|
20.25
|
137,700
|
|
|
12/20/2021
|
-0.55 / -2.12%
|
25.60
|
25.70
|
25.10
|
25.45
|
25.44
|
20.65
|
152,400
|
|
|