|
Closing price on 3/26/2024
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
18.95 |
| Volume |
75,600 |
| Split-adjusted Price |
18.27 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2024
|
+0.40 / +2.09%
|
19.00
|
19.50
|
18.95
|
19.50
|
19.15
|
18.27
|
75,600
|
|
|
3/25/2024
|
-0.20 / -1.04%
|
19.05
|
19.30
|
18.95
|
19.10
|
19.02
|
17.89
|
35,500
|
|
|
3/22/2024
|
+0.10 / +0.52%
|
19.25
|
19.30
|
19.05
|
19.30
|
19.22
|
18.08
|
25,500
|
|
|
3/21/2024
|
+0.25 / +1.32%
|
18.95
|
19.40
|
18.95
|
19.20
|
19.10
|
17.99
|
37,500
|
|
|
3/20/2024
|
+0.05 / +0.26%
|
19.00
|
19.00
|
18.90
|
18.95
|
18.97
|
17.75
|
24,100
|
|
|
3/19/2024
|
-0.25 / -1.31%
|
19.30
|
19.40
|
18.80
|
18.90
|
19.03
|
17.71
|
98,800
|
|
|
3/18/2024
|
-0.25 / -1.29%
|
19.45
|
19.55
|
19.00
|
19.15
|
19.21
|
17.94
|
64,800
|
|
|
3/15/2024
|
+0.20 / +1.04%
|
19.20
|
19.45
|
19.10
|
19.40
|
19.26
|
18.17
|
52,200
|
|
|
3/14/2024
|
-0.20 / -1.03%
|
19.20
|
19.45
|
19.10
|
19.20
|
19.26
|
17.99
|
59,300
|
|
|
3/13/2024
|
+0.10 / +0.52%
|
19.25
|
19.45
|
19.00
|
19.40
|
19.14
|
18.17
|
41,600
|
|
|
3/12/2024
|
+0.20 / +1.05%
|
19.05
|
19.65
|
18.80
|
19.30
|
19.10
|
18.08
|
94,200
|
|
|
3/11/2024
|
-1.05 / -5.21%
|
19.70
|
20.25
|
19.05
|
19.10
|
19.25
|
17.89
|
81,600
|
|
|
3/8/2024
|
-0.05 / -0.25%
|
19.70
|
20.50
|
19.20
|
20.15
|
19.48
|
18.88
|
159,200
|
|
|
3/7/2024
|
-1.50 / -6.91%
|
21.80
|
22.00
|
20.20
|
20.20
|
20.64
|
18.92
|
182,100
|
|
|
3/6/2024
|
+0.55 / +2.60%
|
22.20
|
22.20
|
21.15
|
21.70
|
21.56
|
20.33
|
144,200
|
|
|
3/5/2024
|
+1.35 / +6.82%
|
20.20
|
21.15
|
20.20
|
21.15
|
21.10
|
19.81
|
353,600
|
|
|
3/4/2024
|
+0.20 / +1.02%
|
19.65
|
19.80
|
19.40
|
19.80
|
19.52
|
18.55
|
196,100
|
|
|
3/1/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.35
|
19.60
|
19.46
|
18.36
|
18,000
|
|
|
2/29/2024
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.35
|
19.60
|
19.56
|
18.36
|
8,200
|
|
|
2/28/2024
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.47
|
18.36
|
19,000
|
|
|
2/27/2024
|
+0.15 / +0.78%
|
19.20
|
19.50
|
19.00
|
19.50
|
19.30
|
18.27
|
62,800
|
|
|
2/26/2024
|
-0.20 / -1.02%
|
19.05
|
19.60
|
19.00
|
19.35
|
19.26
|
18.13
|
25,400
|
|
|
2/23/2024
|
-0.05 / -0.26%
|
19.45
|
19.80
|
19.20
|
19.55
|
19.46
|
18.31
|
59,600
|
|
|
2/22/2024
|
+0.05 / +0.26%
|
19.20
|
19.60
|
19.15
|
19.60
|
19.34
|
18.36
|
47,100
|
|
|
2/21/2024
|
-0.15 / -0.76%
|
19.35
|
19.70
|
19.15
|
19.55
|
19.36
|
18.31
|
33,300
|
|
|
2/20/2024
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.40
|
19.70
|
19.53
|
18.46
|
22,400
|
|
|
2/19/2024
|
-0.05 / -0.25%
|
19.75
|
19.75
|
19.10
|
19.70
|
19.37
|
18.46
|
39,700
|
|
|
2/16/2024
|
-0.05 / -0.25%
|
19.35
|
19.80
|
19.35
|
19.75
|
19.60
|
18.50
|
17,600
|
|
|
2/15/2024
|
+0.05 / +0.25%
|
19.55
|
19.90
|
19.50
|
19.80
|
19.68
|
18.55
|
37,400
|
|
|
2/7/2024
|
+0.25 / +1.28%
|
19.00
|
19.80
|
19.00
|
19.75
|
19.37
|
18.50
|
77,600
|
|
|