|
Closing price on 3/12/2020
|
|
| Open |
11.15 |
| High |
11.90 |
| Low |
10.45 |
| Volume |
20,760 |
| Split-adjusted Price |
9.00 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2020
|
+0.70 / +6.25%
|
11.15
|
11.90
|
10.45
|
11.90
|
11.03
|
9.00
|
20,760
|
|
|
3/11/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.50
|
11.20
|
11.18
|
8.47
|
45,700
|
|
|
3/10/2020
|
-0.75 / -6.28%
|
11.20
|
12.10
|
11.15
|
11.20
|
11.22
|
8.47
|
73,190
|
|
|
3/9/2020
|
-0.85 / -6.64%
|
12.40
|
12.40
|
11.95
|
11.95
|
12.19
|
9.03
|
10,420
|
|
|
3/6/2020
|
+0.20 / +1.59%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.50
|
9.68
|
6,640
|
|
|
3/5/2020
|
-0.10 / -0.79%
|
12.40
|
12.60
|
12.35
|
12.60
|
12.40
|
9.53
|
13,390
|
|
|
3/4/2020
|
+0.20 / +1.60%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.46
|
9.60
|
11,480
|
|
|
3/3/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.38
|
9.45
|
4,280
|
|
|
3/2/2020
|
+0.10 / +0.81%
|
12.30
|
12.90
|
12.20
|
12.50
|
12.28
|
9.45
|
15,070
|
|
|
2/28/2020
|
-0.60 / -4.62%
|
12.35
|
12.40
|
12.20
|
12.40
|
12.30
|
9.37
|
20,970
|
|
|
2/27/2020
|
+0.60 / +4.84%
|
12.30
|
13.00
|
12.20
|
13.00
|
12.42
|
9.83
|
19,800
|
|
|
2/26/2020
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.37
|
9.37
|
10,350
|
|
|
2/25/2020
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.55
|
9.30
|
12,510
|
|
|
2/24/2020
|
-0.35 / -2.70%
|
12.75
|
12.95
|
12.60
|
12.60
|
12.69
|
9.53
|
16,710
|
|
|
2/21/2020
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.90
|
12.95
|
12.93
|
9.79
|
2,410
|
|
|
2/20/2020
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.60
|
12.90
|
12.72
|
9.75
|
25,700
|
|
|
2/19/2020
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.67
|
9.75
|
17,990
|
|
|
2/18/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.60
|
12.90
|
12.70
|
9.75
|
14,570
|
|
|
2/17/2020
|
-0.05 / -0.39%
|
12.60
|
12.95
|
12.60
|
12.90
|
12.82
|
9.75
|
5,070
|
|
|
2/14/2020
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.50
|
12.95
|
12.78
|
9.79
|
18,540
|
|
|
2/13/2020
|
-0.20 / -1.53%
|
13.05
|
13.05
|
12.80
|
12.85
|
12.99
|
9.71
|
14,090
|
|
|
2/12/2020
|
+0.25 / +1.95%
|
13.30
|
13.30
|
12.80
|
13.05
|
13.15
|
9.87
|
5,400
|
|
|
2/11/2020
|
+0.65 / +5.35%
|
12.15
|
13.00
|
12.15
|
12.80
|
12.44
|
9.68
|
11,820
|
|
|
2/10/2020
|
+0.15 / +1.25%
|
12.00
|
12.15
|
11.90
|
12.15
|
12.02
|
9.18
|
15,140
|
|
|
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
|
|
|