|
Closing price on 4/6/2020
|
|
| Open |
9.50 |
| High |
10.25 |
| Low |
9.50 |
| Volume |
16,460 |
| Split-adjusted Price |
7.71 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+0.60 / +6.25%
|
9.50
|
10.25
|
9.50
|
10.20
|
9.78
|
7.71
|
16,460
|
|
|
4/3/2020
|
+0.60 / +6.67%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.54
|
7.26
|
7,860
|
|
|
4/1/2020
|
-0.30 / -3.23%
|
9.20
|
9.60
|
9.00
|
9.00
|
9.06
|
6.80
|
25,720
|
|
|
3/31/2020
|
-0.19 / -2.00%
|
9.85
|
9.85
|
8.85
|
9.30
|
9.43
|
7.03
|
25,440
|
|
|
3/30/2020
|
-0.71 / -6.96%
|
9.85
|
9.85
|
9.49
|
9.49
|
9.70
|
7.17
|
27,530
|
|
|
3/27/2020
|
-0.20 / -1.92%
|
10.30
|
10.30
|
9.85
|
10.20
|
10.09
|
7.71
|
32,320
|
|
|
3/26/2020
|
-0.40 / -3.70%
|
10.50
|
10.50
|
10.15
|
10.40
|
10.41
|
7.86
|
46,780
|
|
|
3/25/2020
|
-0.20 / -1.82%
|
11.30
|
11.30
|
10.35
|
10.80
|
10.60
|
8.16
|
39,710
|
|
|
3/24/2020
|
+0.25 / +2.33%
|
10.55
|
11.00
|
10.30
|
11.00
|
10.77
|
8.32
|
17,550
|
|
|
3/23/2020
|
-0.55 / -4.87%
|
10.80
|
10.80
|
10.55
|
10.75
|
10.71
|
8.13
|
18,490
|
|
|
3/20/2020
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.70
|
11.30
|
11.01
|
8.54
|
17,170
|
|
|
3/19/2020
|
-0.05 / -0.44%
|
10.70
|
11.30
|
10.65
|
11.30
|
10.81
|
8.54
|
6,570
|
|
|
3/18/2020
|
-0.85 / -6.97%
|
12.15
|
12.20
|
11.35
|
11.35
|
11.42
|
8.58
|
22,160
|
|
|
3/17/2020
|
+0.75 / +6.55%
|
11.20
|
12.20
|
11.10
|
12.20
|
11.57
|
9.22
|
12,710
|
|
|
3/16/2020
|
-0.05 / -0.43%
|
11.20
|
11.80
|
11.10
|
11.45
|
11.28
|
8.66
|
9,840
|
|
|
3/13/2020
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.10
|
11.50
|
11.28
|
8.69
|
12,410
|
|
|
3/12/2020
|
+0.70 / +6.25%
|
11.15
|
11.90
|
10.45
|
11.90
|
11.03
|
9.00
|
20,760
|
|
|
3/11/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.50
|
11.20
|
11.18
|
8.47
|
45,700
|
|
|
3/10/2020
|
-0.75 / -6.28%
|
11.20
|
12.10
|
11.15
|
11.20
|
11.22
|
8.47
|
73,190
|
|
|
3/9/2020
|
-0.85 / -6.64%
|
12.40
|
12.40
|
11.95
|
11.95
|
12.19
|
9.03
|
10,420
|
|
|
3/6/2020
|
+0.20 / +1.59%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.50
|
9.68
|
6,640
|
|
|
3/5/2020
|
-0.10 / -0.79%
|
12.40
|
12.60
|
12.35
|
12.60
|
12.40
|
9.53
|
13,390
|
|
|
3/4/2020
|
+0.20 / +1.60%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.46
|
9.60
|
11,480
|
|
|
3/3/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.38
|
9.45
|
4,280
|
|
|
3/2/2020
|
+0.10 / +0.81%
|
12.30
|
12.90
|
12.20
|
12.50
|
12.28
|
9.45
|
15,070
|
|
|
2/28/2020
|
-0.60 / -4.62%
|
12.35
|
12.40
|
12.20
|
12.40
|
12.30
|
9.37
|
20,970
|
|
|
2/27/2020
|
+0.60 / +4.84%
|
12.30
|
13.00
|
12.20
|
13.00
|
12.42
|
9.83
|
19,800
|
|
|
2/26/2020
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.37
|
9.37
|
10,350
|
|
|
2/25/2020
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.55
|
9.30
|
12,510
|
|
|
2/24/2020
|
-0.35 / -2.70%
|
12.75
|
12.95
|
12.60
|
12.60
|
12.69
|
9.53
|
16,710
|
|
|