|
Closing price on 4/2/2021
|
|
| Open |
18.20 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
69,000 |
| Split-adjusted Price |
14.85 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
+0.35 / +1.95%
|
18.20
|
18.60
|
18.20
|
18.30
|
18.35
|
14.85
|
69,000
|
|
|
4/1/2021
|
-0.05 / -0.28%
|
18.10
|
18.60
|
17.95
|
17.95
|
18.14
|
14.57
|
213,300
|
|
|
3/31/2021
|
-0.50 / -2.70%
|
18.15
|
18.85
|
18.00
|
18.00
|
18.40
|
14.61
|
118,800
|
|
|
3/30/2021
|
-0.30 / -1.60%
|
18.95
|
19.00
|
18.30
|
18.50
|
18.44
|
15.01
|
82,600
|
|
|
3/29/2021
|
+0.45 / +2.45%
|
18.35
|
19.00
|
18.00
|
18.80
|
18.31
|
15.26
|
142,300
|
|
|
3/26/2021
|
-0.45 / -2.39%
|
18.80
|
18.80
|
17.50
|
18.35
|
18.80
|
14.89
|
171,900
|
|
|
3/25/2021
|
+0.50 / +2.73%
|
18.30
|
19.00
|
18.25
|
18.80
|
18.53
|
15.26
|
110,100
|
|
|
3/24/2021
|
-1.00 / -5.18%
|
18.80
|
19.00
|
17.95
|
18.30
|
18.67
|
14.85
|
130,300
|
|
|
3/23/2021
|
-0.30 / -1.53%
|
19.10
|
19.70
|
19.00
|
19.30
|
19.31
|
15.66
|
78,400
|
|
|
3/22/2021
|
+0.50 / +2.62%
|
18.80
|
20.10
|
18.80
|
19.60
|
19.16
|
15.90
|
137,300
|
|
|
3/19/2021
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.80
|
19.10
|
18.97
|
15.50
|
101,100
|
|
|
3/18/2021
|
-0.60 / -3.03%
|
19.45
|
19.85
|
19.20
|
19.20
|
19.44
|
15.58
|
139,400
|
|
|
3/17/2021
|
-0.05 / -0.25%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.55
|
16.07
|
98,700
|
|
|
3/16/2021
|
-0.25 / -1.24%
|
20.20
|
20.60
|
19.50
|
19.85
|
20.16
|
16.11
|
162,300
|
|
|
3/15/2021
|
+1.30 / +6.91%
|
18.85
|
20.10
|
18.50
|
20.10
|
19.34
|
16.31
|
207,100
|
|
|
3/12/2021
|
-0.30 / -1.57%
|
19.10
|
19.35
|
18.50
|
18.80
|
18.87
|
15.26
|
135,900
|
|
|
3/11/2021
|
-0.20 / -1.04%
|
19.10
|
19.60
|
18.90
|
19.10
|
19.18
|
15.50
|
121,400
|
|
|
3/10/2021
|
-0.70 / -3.50%
|
19.00
|
19.55
|
18.85
|
19.30
|
19.12
|
15.66
|
111,200
|
|
|
3/9/2021
|
+0.70 / +3.63%
|
18.20
|
20.20
|
18.10
|
20.00
|
18.80
|
16.23
|
291,000
|
|
|
3/8/2021
|
-1.40 / -6.76%
|
20.70
|
21.00
|
19.30
|
19.30
|
19.81
|
15.66
|
428,000
|
|
|
3/5/2021
|
+1.30 / +6.70%
|
18.70
|
20.75
|
18.70
|
20.70
|
20.22
|
16.80
|
446,600
|
|
|
3/4/2021
|
+1.25 / +6.89%
|
19.40
|
19.40
|
18.50
|
19.40
|
19.32
|
15.74
|
399,300
|
|
|
3/3/2021
|
+1.15 / +6.76%
|
17.35
|
18.15
|
16.60
|
18.15
|
17.00
|
14.73
|
388,400
|
|
|
3/2/2021
|
+1.05 / +6.58%
|
17.05
|
17.05
|
16.55
|
17.00
|
17.01
|
13.79
|
463,400
|
|
|
3/1/2021
|
+1.00 / +6.69%
|
15.10
|
15.95
|
15.05
|
15.95
|
15.95
|
12.94
|
178,200
|
|
|
2/26/2021
|
+0.55 / +3.82%
|
14.20
|
15.00
|
14.10
|
14.95
|
14.69
|
12.13
|
227,900
|
|
|
2/25/2021
|
+0.10 / +0.70%
|
14.70
|
14.70
|
13.95
|
14.40
|
14.25
|
11.68
|
233,100
|
|
|
2/24/2021
|
-0.55 / -3.70%
|
14.85
|
14.85
|
14.00
|
14.30
|
14.32
|
11.60
|
98,700
|
|
|
2/23/2021
|
+0.30 / +2.06%
|
14.55
|
15.20
|
14.55
|
14.85
|
14.80
|
12.05
|
126,900
|
|
|
2/22/2021
|
+0.95 / +6.99%
|
13.90
|
14.55
|
13.75
|
14.55
|
14.27
|
11.81
|
281,300
|
|
|