|
Closing price on 3/5/2025
|
|
| Open |
26.00 |
| High |
26.80 |
| Low |
26.00 |
| Volume |
169,000 |
| Split-adjusted Price |
24.64 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
+0.25 / +0.96%
|
26.00
|
26.80
|
26.00
|
26.25
|
26.39
|
24.64
|
169,000
|
|
|
3/4/2025
|
-1.45 / -5.28%
|
27.40
|
27.40
|
25.55
|
26.00
|
26.13
|
24.41
|
346,900
|
|
|
3/3/2025
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.40
|
27.45
|
27.03
|
25.77
|
347,000
|
|
|
2/28/2025
|
-1.35 / -4.69%
|
29.00
|
29.00
|
26.90
|
27.45
|
27.43
|
25.77
|
451,400
|
|
|
2/27/2025
|
+0.50 / +1.77%
|
28.40
|
29.30
|
28.00
|
28.80
|
28.64
|
27.03
|
290,000
|
|
|
2/26/2025
|
-0.20 / -0.70%
|
28.00
|
29.00
|
26.70
|
28.30
|
27.79
|
26.56
|
237,200
|
|
|
2/25/2025
|
-0.80 / -2.73%
|
27.80
|
28.80
|
27.25
|
28.50
|
27.69
|
26.75
|
678,700
|
|
|
2/24/2025
|
-2.20 / -6.98%
|
31.00
|
31.15
|
29.30
|
29.30
|
29.56
|
27.50
|
484,900
|
|
|
2/21/2025
|
-0.90 / -2.78%
|
33.00
|
33.00
|
31.00
|
31.50
|
31.38
|
29.57
|
421,600
|
|
|
2/20/2025
|
+1.90 / +6.23%
|
32.40
|
32.60
|
30.85
|
32.40
|
32.16
|
30.41
|
559,000
|
|
|
2/19/2025
|
+0.80 / +2.69%
|
29.10
|
30.50
|
28.50
|
30.50
|
29.47
|
28.63
|
544,400
|
|
|
2/18/2025
|
-1.45 / -4.65%
|
33.00
|
33.30
|
29.00
|
29.70
|
30.89
|
27.88
|
1,271,800
|
|
|
2/17/2025
|
+2.00 / +6.86%
|
31.15
|
31.15
|
31.05
|
31.15
|
31.15
|
29.24
|
619,300
|
|
|
2/14/2025
|
+1.90 / +6.97%
|
29.15
|
29.15
|
28.90
|
29.15
|
29.14
|
27.36
|
898,500
|
|
|
2/13/2025
|
+1.75 / +6.86%
|
25.50
|
27.25
|
25.50
|
27.25
|
27.05
|
25.58
|
542,000
|
|
|
2/12/2025
|
-0.35 / -1.35%
|
25.50
|
26.40
|
25.05
|
25.50
|
25.68
|
23.94
|
290,900
|
|
|
2/11/2025
|
-1.45 / -5.31%
|
27.50
|
27.65
|
25.40
|
25.85
|
25.93
|
24.26
|
445,000
|
|
|
2/10/2025
|
+1.50 / +5.81%
|
26.45
|
27.60
|
26.10
|
27.30
|
27.15
|
25.63
|
920,900
|
|
|
2/7/2025
|
+1.65 / +6.83%
|
25.80
|
25.80
|
25.70
|
25.80
|
25.80
|
24.22
|
592,300
|
|
|
2/6/2025
|
+1.55 / +6.86%
|
23.00
|
24.15
|
22.80
|
24.15
|
23.64
|
22.67
|
513,500
|
|
|
2/5/2025
|
+0.75 / +3.43%
|
21.85
|
23.00
|
21.85
|
22.60
|
22.55
|
21.21
|
256,300
|
|
|
2/4/2025
|
+0.35 / +1.63%
|
21.50
|
21.90
|
21.30
|
21.85
|
21.59
|
20.51
|
134,800
|
|
|
2/3/2025
|
-0.10 / -0.46%
|
21.60
|
21.85
|
21.10
|
21.50
|
21.51
|
20.18
|
135,600
|
|
|
1/24/2025
|
-0.20 / -0.92%
|
21.90
|
22.25
|
21.50
|
21.60
|
21.70
|
20.28
|
161,200
|
|
|
1/23/2025
|
-0.60 / -2.68%
|
23.80
|
23.95
|
21.80
|
21.80
|
23.19
|
20.46
|
322,700
|
|
|
1/22/2025
|
+1.45 / +6.92%
|
21.15
|
22.40
|
21.10
|
22.40
|
22.10
|
21.03
|
129,700
|
|
|
1/21/2025
|
-0.50 / -2.33%
|
20.95
|
21.45
|
20.95
|
20.95
|
21.11
|
19.67
|
113,700
|
|
|
1/20/2025
|
-0.50 / -2.28%
|
22.45
|
22.45
|
21.35
|
21.45
|
21.59
|
20.13
|
138,100
|
|
|
1/17/2025
|
-0.25 / -1.13%
|
22.25
|
22.45
|
21.80
|
21.95
|
22.05
|
20.60
|
137,700
|
|
|
1/16/2025
|
+0.30 / +1.37%
|
22.50
|
22.60
|
21.55
|
22.20
|
22.07
|
20.84
|
113,500
|
|
|