|
Closing price on 5/16/2022
|
|
| Open |
15.00 |
| High |
16.05 |
| Low |
15.00 |
| Volume |
38,000 |
| Split-adjusted Price |
12.59 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
-0.20 / -1.32%
|
15.00
|
16.05
|
15.00
|
15.00
|
15.45
|
12.59
|
38,000
|
|
|
5/13/2022
|
-1.10 / -6.75%
|
16.20
|
16.20
|
15.20
|
15.20
|
15.37
|
12.76
|
61,100
|
|
|
5/12/2022
|
-1.20 / -6.86%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.46
|
13.68
|
62,400
|
|
|
5/11/2022
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.00
|
17.50
|
17.38
|
14.69
|
21,900
|
|
|
5/10/2022
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.20
|
17.50
|
17.33
|
14.69
|
21,300
|
|
|
5/9/2022
|
-1.25 / -6.74%
|
18.55
|
18.60
|
17.30
|
17.30
|
17.54
|
14.52
|
62,100
|
|
|
5/6/2022
|
-0.85 / -4.38%
|
19.05
|
19.30
|
18.10
|
18.55
|
18.73
|
15.57
|
21,200
|
|
|
5/5/2022
|
+0.15 / +0.78%
|
19.70
|
19.75
|
19.05
|
19.40
|
19.39
|
16.28
|
29,200
|
|
|
5/4/2022
|
-0.25 / -1.28%
|
19.20
|
19.70
|
19.20
|
19.25
|
19.34
|
16.16
|
31,000
|
|
|
4/29/2022
|
+0.10 / +0.52%
|
19.00
|
19.65
|
19.00
|
19.50
|
19.41
|
16.37
|
42,700
|
|
|
4/28/2022
|
+0.25 / +1.31%
|
19.45
|
19.75
|
19.05
|
19.40
|
19.43
|
16.28
|
28,800
|
|
|
4/27/2022
|
-0.40 / -2.05%
|
18.80
|
19.50
|
18.70
|
19.15
|
18.86
|
16.07
|
76,100
|
|
|
4/26/2022
|
+1.05 / +5.68%
|
17.60
|
19.55
|
17.60
|
19.55
|
18.34
|
16.41
|
40,100
|
|
|
4/25/2022
|
-1.30 / -6.57%
|
19.80
|
19.80
|
18.50
|
18.50
|
18.98
|
15.53
|
82,900
|
|
|
4/22/2022
|
+1.20 / +6.45%
|
18.60
|
19.80
|
18.20
|
19.80
|
19.16
|
16.62
|
69,200
|
|
|
4/21/2022
|
-1.40 / -7.00%
|
19.60
|
19.60
|
18.60
|
18.60
|
18.83
|
15.61
|
169,800
|
|
|
4/20/2022
|
-1.40 / -6.54%
|
21.30
|
21.30
|
20.00
|
20.00
|
20.40
|
16.78
|
95,700
|
|
|
4/19/2022
|
-1.00 / -4.46%
|
22.95
|
22.95
|
21.30
|
21.40
|
21.72
|
17.96
|
65,700
|
|
|
4/18/2022
|
-0.95 / -4.07%
|
22.70
|
22.75
|
21.80
|
22.40
|
22.21
|
18.80
|
78,500
|
|
|
4/15/2022
|
-0.35 / -1.48%
|
23.10
|
23.70
|
22.75
|
23.35
|
22.98
|
19.60
|
48,100
|
|
|
4/14/2022
|
+0.80 / +3.49%
|
22.40
|
24.30
|
22.40
|
23.70
|
23.54
|
19.89
|
87,900
|
|
|
4/13/2022
|
+0.90 / +4.09%
|
21.80
|
23.00
|
21.15
|
22.90
|
21.74
|
19.22
|
145,300
|
|
|
4/12/2022
|
-1.50 / -6.38%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.62
|
18.46
|
144,100
|
|
|
4/8/2022
|
-0.40 / -1.67%
|
23.55
|
24.35
|
23.50
|
23.50
|
23.68
|
19.72
|
51,100
|
|
|
4/7/2022
|
-0.60 / -2.45%
|
24.60
|
24.60
|
23.90
|
23.90
|
24.05
|
20.06
|
80,700
|
|
|
4/6/2022
|
-0.45 / -1.80%
|
24.70
|
24.90
|
24.40
|
24.50
|
24.61
|
20.56
|
67,600
|
|
|
4/5/2022
|
+0.25 / +1.01%
|
24.80
|
25.15
|
24.55
|
24.95
|
24.80
|
20.94
|
47,700
|
|
|
4/4/2022
|
+0.60 / +2.49%
|
24.10
|
24.90
|
24.00
|
24.70
|
24.47
|
20.73
|
111,400
|
|
|
4/1/2022
|
-1.20 / -4.74%
|
25.00
|
25.00
|
23.95
|
24.10
|
24.24
|
20.23
|
198,800
|
|
|
3/31/2022
|
-0.55 / -2.13%
|
25.85
|
25.85
|
25.10
|
25.30
|
25.37
|
21.23
|
94,100
|
|
|