|
Closing price on 4/1/2025
|
|
| Open |
22.10 |
| High |
23.45 |
| Low |
22.00 |
| Volume |
353,000 |
| Split-adjusted Price |
22.01 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
+1.50 / +6.83%
|
22.10
|
23.45
|
22.00
|
23.45
|
23.23
|
22.01
|
353,000
|
|
|
3/31/2025
|
-0.05 / -0.23%
|
21.50
|
22.30
|
21.50
|
21.95
|
21.85
|
20.60
|
97,900
|
|
|
3/28/2025
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.80
|
22.00
|
22.02
|
20.65
|
147,000
|
|
|
3/27/2025
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.35
|
22.50
|
22.43
|
21.12
|
60,500
|
|
|
3/26/2025
|
0.00 / 0.00%
|
22.65
|
23.25
|
22.40
|
22.40
|
22.79
|
21.03
|
127,300
|
|
|
3/25/2025
|
+0.40 / +1.82%
|
21.90
|
22.70
|
21.90
|
22.40
|
22.32
|
21.03
|
145,900
|
|
|
3/24/2025
|
-1.35 / -5.78%
|
23.10
|
23.35
|
22.00
|
22.00
|
22.47
|
20.65
|
314,900
|
|
|
3/21/2025
|
-0.10 / -0.43%
|
23.70
|
23.70
|
23.30
|
23.35
|
23.40
|
21.92
|
53,800
|
|
|
3/20/2025
|
+0.60 / +2.63%
|
22.85
|
23.75
|
22.85
|
23.45
|
23.25
|
22.01
|
181,100
|
|
|
3/19/2025
|
-1.15 / -4.79%
|
24.00
|
24.05
|
22.85
|
22.85
|
23.30
|
21.45
|
230,600
|
|
|
3/18/2025
|
-0.30 / -1.23%
|
24.35
|
24.65
|
23.10
|
24.00
|
23.98
|
22.53
|
192,900
|
|
|
3/17/2025
|
+0.15 / +0.62%
|
24.50
|
24.95
|
24.20
|
24.30
|
24.41
|
22.81
|
162,800
|
|
|
3/14/2025
|
-0.35 / -1.43%
|
24.45
|
25.20
|
23.70
|
24.15
|
24.36
|
22.67
|
201,000
|
|
|
3/13/2025
|
-1.30 / -5.04%
|
26.10
|
26.10
|
24.00
|
24.50
|
24.93
|
23.00
|
485,500
|
|
|
3/12/2025
|
-0.45 / -1.71%
|
26.60
|
26.90
|
25.60
|
25.80
|
26.18
|
24.22
|
313,400
|
|
|
3/11/2025
|
-0.35 / -1.32%
|
26.65
|
26.80
|
26.20
|
26.25
|
26.49
|
24.64
|
254,600
|
|
|
3/10/2025
|
+1.20 / +4.72%
|
25.50
|
27.00
|
25.40
|
26.60
|
26.39
|
24.97
|
460,900
|
|
|
3/7/2025
|
-0.70 / -2.68%
|
26.15
|
26.45
|
25.30
|
25.40
|
25.75
|
23.84
|
329,900
|
|
|
3/6/2025
|
-0.15 / -0.57%
|
26.50
|
26.50
|
25.80
|
26.10
|
26.05
|
24.50
|
383,600
|
|
|
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
|
|
|