|
Closing price on 3/25/2025
|
|
| Open |
21.90 |
| High |
22.70 |
| Low |
21.90 |
| Volume |
145,900 |
| Split-adjusted Price |
22.40 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2025
|
+0.40 / +1.82%
|
21.90
|
22.70
|
21.90
|
22.40
|
22.32
|
22.40
|
145,900
|
|
|
3/24/2025
|
-1.35 / -5.78%
|
23.10
|
23.35
|
22.00
|
22.00
|
22.47
|
22.00
|
314,900
|
|
|
3/21/2025
|
-0.10 / -0.43%
|
23.70
|
23.70
|
23.30
|
23.35
|
23.40
|
23.35
|
53,800
|
|
|
3/20/2025
|
+0.60 / +2.63%
|
22.85
|
23.75
|
22.85
|
23.45
|
23.25
|
23.45
|
181,100
|
|
|
3/19/2025
|
-1.15 / -4.79%
|
24.00
|
24.05
|
22.85
|
22.85
|
23.30
|
22.85
|
230,600
|
|
|
3/18/2025
|
-0.30 / -1.23%
|
24.35
|
24.65
|
23.10
|
24.00
|
23.98
|
24.00
|
192,900
|
|
|
3/17/2025
|
+0.15 / +0.62%
|
24.50
|
24.95
|
24.20
|
24.30
|
24.41
|
24.30
|
162,800
|
|
|
3/14/2025
|
-0.35 / -1.43%
|
24.45
|
25.20
|
23.70
|
24.15
|
24.36
|
24.15
|
201,000
|
|
|
3/13/2025
|
-1.30 / -5.04%
|
26.10
|
26.10
|
24.00
|
24.50
|
24.93
|
24.50
|
485,500
|
|
|
3/12/2025
|
-0.45 / -1.71%
|
26.60
|
26.90
|
25.60
|
25.80
|
26.18
|
25.80
|
313,400
|
|
|
3/11/2025
|
-0.35 / -1.32%
|
26.65
|
26.80
|
26.20
|
26.25
|
26.49
|
26.25
|
254,600
|
|
|
3/10/2025
|
+1.20 / +4.72%
|
25.50
|
27.00
|
25.40
|
26.60
|
26.39
|
26.60
|
460,900
|
|
|
3/7/2025
|
-0.70 / -2.68%
|
26.15
|
26.45
|
25.30
|
25.40
|
25.75
|
25.40
|
329,900
|
|
|
3/6/2025
|
-0.15 / -0.57%
|
26.50
|
26.50
|
25.80
|
26.10
|
26.05
|
26.10
|
383,600
|
|
|
3/5/2025
|
+0.25 / +0.96%
|
26.00
|
26.80
|
26.00
|
26.25
|
26.39
|
26.25
|
169,000
|
|
|
3/4/2025
|
-1.45 / -5.28%
|
27.40
|
27.40
|
25.55
|
26.00
|
26.13
|
26.00
|
346,900
|
|
|
3/3/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.40
|
27.45
|
27.03
|
27.45
|
347,000
|
|
|
2/28/2025
|
-1.35 / -4.69%
|
29.00
|
29.00
|
26.90
|
27.45
|
27.43
|
27.45
|
451,400
|
|
|
2/27/2025
|
+0.50 / +1.77%
|
28.40
|
29.30
|
28.00
|
28.80
|
28.64
|
28.80
|
290,000
|
|
|
2/26/2025
|
-0.20 / -0.70%
|
28.00
|
29.00
|
26.70
|
28.30
|
27.79
|
28.30
|
237,200
|
|
|
2/25/2025
|
-0.80 / -2.73%
|
27.80
|
28.80
|
27.25
|
28.50
|
27.69
|
28.50
|
678,700
|
|
|
2/24/2025
|
-2.20 / -6.98%
|
31.00
|
31.15
|
29.30
|
29.30
|
29.56
|
29.30
|
484,900
|
|
|
2/21/2025
|
-0.90 / -2.78%
|
33.00
|
33.00
|
31.00
|
31.50
|
31.38
|
31.50
|
421,600
|
|
|
2/20/2025
|
+1.90 / +6.23%
|
32.40
|
32.60
|
30.85
|
32.40
|
32.16
|
32.40
|
559,000
|
|
|
2/19/2025
|
+0.80 / +2.69%
|
29.10
|
30.50
|
28.50
|
30.50
|
29.47
|
30.50
|
544,400
|
|
|
2/18/2025
|
-1.45 / -4.65%
|
33.00
|
33.30
|
29.00
|
29.70
|
30.89
|
29.70
|
1,271,800
|
|
|
2/17/2025
|
+2.00 / +6.86%
|
31.15
|
31.15
|
31.05
|
31.15
|
31.15
|
31.15
|
619,300
|
|
|
2/14/2025
|
+1.90 / +6.97%
|
29.15
|
29.15
|
28.90
|
29.15
|
29.14
|
29.15
|
898,500
|
|
|
2/13/2025
|
+1.75 / +6.86%
|
25.50
|
27.25
|
25.50
|
27.25
|
27.05
|
27.25
|
542,000
|
|
|
2/12/2025
|
-0.35 / -1.35%
|
25.50
|
26.40
|
25.05
|
25.50
|
25.68
|
25.50
|
290,900
|
|
|