|
Closing price on 3/24/2022
|
|
| Open |
25.90 |
| High |
26.45 |
| Low |
25.35 |
| Volume |
245,600 |
| Split-adjusted Price |
21.74 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
-0.30 / -1.15%
|
25.90
|
26.45
|
25.35
|
25.90
|
26.00
|
21.74
|
245,600
|
|
|
3/23/2022
|
-0.30 / -1.13%
|
26.50
|
27.05
|
26.10
|
26.20
|
26.49
|
21.99
|
158,900
|
|
|
3/22/2022
|
-1.00 / -3.64%
|
27.40
|
27.40
|
26.50
|
26.50
|
26.79
|
22.24
|
124,800
|
|
|
3/21/2022
|
+1.50 / +5.77%
|
26.05
|
27.50
|
26.00
|
27.50
|
26.47
|
23.08
|
148,800
|
|
|
3/18/2022
|
+0.10 / +0.39%
|
26.05
|
27.00
|
25.90
|
26.00
|
26.22
|
21.82
|
171,000
|
|
|
3/17/2022
|
-0.70 / -2.63%
|
27.15
|
27.40
|
25.70
|
25.90
|
26.41
|
21.74
|
166,200
|
|
|
3/16/2022
|
+0.40 / +1.53%
|
26.20
|
27.30
|
26.20
|
26.60
|
26.88
|
22.32
|
62,400
|
|
|
3/15/2022
|
-1.70 / -6.09%
|
27.80
|
27.80
|
25.95
|
26.20
|
26.28
|
21.99
|
328,600
|
|
|
3/14/2022
|
-2.10 / -7.00%
|
29.30
|
29.50
|
27.90
|
27.90
|
28.13
|
23.42
|
276,300
|
|
|
3/11/2022
|
-1.50 / -4.76%
|
31.00
|
31.50
|
29.30
|
30.00
|
30.15
|
25.18
|
263,800
|
|
|
3/10/2022
|
+0.40 / +1.29%
|
31.10
|
32.35
|
29.95
|
31.50
|
31.35
|
26.44
|
213,100
|
|
|
3/9/2022
|
+0.60 / +1.97%
|
30.60
|
32.40
|
28.60
|
31.10
|
30.15
|
26.10
|
536,100
|
|
|
3/8/2022
|
-0.50 / -1.61%
|
31.20
|
33.00
|
29.55
|
30.50
|
31.31
|
25.60
|
314,900
|
|
|
3/7/2022
|
+2.00 / +6.90%
|
29.50
|
31.00
|
29.25
|
31.00
|
30.54
|
26.02
|
404,600
|
|
|
3/4/2022
|
+0.65 / +2.29%
|
29.70
|
30.30
|
29.00
|
29.00
|
29.84
|
24.34
|
354,000
|
|
|
3/3/2022
|
+1.85 / +6.98%
|
26.60
|
28.35
|
26.50
|
28.35
|
27.84
|
23.79
|
342,300
|
|
|
3/2/2022
|
-1.10 / -3.99%
|
27.60
|
27.60
|
25.70
|
26.50
|
26.82
|
22.24
|
240,600
|
|
|
3/1/2022
|
+0.25 / +0.91%
|
27.40
|
28.00
|
26.05
|
27.60
|
27.14
|
23.16
|
270,900
|
|
|
2/28/2022
|
+1.10 / +4.19%
|
26.85
|
28.00
|
26.80
|
27.35
|
27.34
|
22.95
|
209,400
|
|
|
2/25/2022
|
+1.70 / +6.92%
|
26.25
|
26.25
|
25.65
|
26.25
|
26.22
|
22.03
|
387,500
|
|
|
2/24/2022
|
+1.60 / +6.97%
|
24.45
|
24.55
|
23.55
|
24.55
|
24.36
|
20.60
|
347,100
|
|
|
2/23/2022
|
+0.55 / +2.46%
|
22.50
|
23.00
|
22.20
|
22.95
|
22.79
|
19.26
|
37,100
|
|
|
2/22/2022
|
-0.60 / -2.61%
|
22.00
|
23.00
|
22.00
|
22.40
|
22.31
|
18.80
|
54,500
|
|
|
2/21/2022
|
+0.35 / +1.55%
|
22.90
|
23.30
|
22.85
|
23.00
|
23.11
|
19.30
|
71,100
|
|
|
2/18/2022
|
+0.35 / +1.57%
|
22.50
|
22.70
|
22.10
|
22.65
|
22.46
|
19.01
|
22,500
|
|
|
2/17/2022
|
-0.20 / -0.89%
|
22.00
|
22.65
|
22.00
|
22.30
|
22.34
|
18.72
|
13,900
|
|
|
2/16/2022
|
-0.20 / -0.88%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.51
|
18.88
|
25,900
|
|
|
2/15/2022
|
+0.20 / +0.89%
|
22.95
|
22.95
|
22.25
|
22.70
|
22.47
|
19.05
|
25,100
|
|
|
2/14/2022
|
0.00 / 0.00%
|
22.35
|
23.00
|
22.35
|
22.50
|
22.56
|
18.88
|
25,300
|
|
|
2/11/2022
|
-0.50 / -2.17%
|
22.40
|
22.80
|
22.40
|
22.50
|
22.55
|
18.88
|
17,100
|
|
|