|
Closing price on 3/4/2022
|
|
| Open |
29.70 |
| High |
30.30 |
| Low |
29.00 |
| Volume |
354,000 |
| Split-adjusted Price |
24.34 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2022
|
+0.45 / +2.00%
|
23.05
|
23.60
|
22.60
|
23.00
|
23.14
|
19.30
|
37,800
|
|
|
2/9/2022
|
+1.45 / +6.87%
|
21.45
|
22.55
|
21.15
|
22.55
|
21.83
|
18.93
|
39,400
|
|
|
2/8/2022
|
+1.05 / +5.24%
|
20.00
|
21.25
|
20.00
|
21.10
|
20.77
|
17.71
|
41,600
|
|
|
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
|
|
|