|
Closing price on 4/17/2024
|
|
| Open |
18.25 |
| High |
18.45 |
| Low |
17.80 |
| Volume |
25,800 |
| Split-adjusted Price |
16.68 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
-0.15 / -0.84%
|
18.25
|
18.45
|
17.80
|
17.80
|
18.02
|
16.68
|
25,800
|
|
|
4/16/2024
|
-0.45 / -2.45%
|
18.10
|
18.50
|
17.80
|
17.95
|
17.97
|
16.82
|
20,900
|
|
|
4/15/2024
|
-0.95 / -4.91%
|
19.45
|
19.45
|
18.20
|
18.40
|
18.58
|
17.24
|
25,000
|
|
|
4/12/2024
|
0.00 / 0.00%
|
19.45
|
19.45
|
19.05
|
19.35
|
19.25
|
18.13
|
7,500
|
|
|
4/11/2024
|
0.00 / 0.00%
|
19.30
|
19.35
|
19.10
|
19.35
|
19.28
|
18.13
|
3,800
|
|
|
4/10/2024
|
-0.10 / -0.51%
|
19.45
|
19.60
|
19.00
|
19.35
|
19.38
|
18.13
|
31,600
|
|
|
4/9/2024
|
+0.35 / +1.83%
|
19.20
|
19.50
|
19.10
|
19.45
|
19.22
|
18.22
|
102,400
|
|
|
4/8/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.13
|
17.89
|
5,900
|
|
|
4/5/2024
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.80
|
19.10
|
19.07
|
17.89
|
10,300
|
|
|
4/4/2024
|
+0.10 / +0.53%
|
19.45
|
19.45
|
18.90
|
19.10
|
19.03
|
17.89
|
14,400
|
|
|
4/3/2024
|
-0.10 / -0.52%
|
19.05
|
19.50
|
19.00
|
19.00
|
19.05
|
17.80
|
86,000
|
|
|
4/2/2024
|
-0.35 / -1.80%
|
19.45
|
19.45
|
18.95
|
19.10
|
19.01
|
17.89
|
58,900
|
|
|
4/1/2024
|
-0.25 / -1.27%
|
19.35
|
19.60
|
19.10
|
19.45
|
19.40
|
18.22
|
7,200
|
|
|
3/29/2024
|
-0.05 / -0.25%
|
19.75
|
19.75
|
19.30
|
19.70
|
19.61
|
18.46
|
13,200
|
|
|
3/28/2024
|
+0.15 / +0.77%
|
19.60
|
19.80
|
19.30
|
19.75
|
19.60
|
18.50
|
24,400
|
|
|
3/27/2024
|
+0.10 / +0.51%
|
19.60
|
20.15
|
19.35
|
19.60
|
19.54
|
18.36
|
26,800
|
|
|
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
|
|
|