|
Closing price on 5/20/2020
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
15,400 |
| Split-adjusted Price |
9.15 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
-0.40 / -3.20%
|
12.30
|
12.70
|
12.10
|
12.10
|
12.21
|
9.15
|
15,400
|
|
|
5/19/2020
|
-0.10 / -0.79%
|
12.10
|
13.00
|
12.10
|
12.50
|
12.32
|
9.45
|
19,810
|
|
|
5/18/2020
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.00
|
12.60
|
12.36
|
9.53
|
9,710
|
|
|
5/15/2020
|
+0.60 / +4.96%
|
12.10
|
12.90
|
12.10
|
12.70
|
12.40
|
9.60
|
10,970
|
|
|
5/14/2020
|
-0.45 / -3.59%
|
12.55
|
12.55
|
12.00
|
12.10
|
12.13
|
9.15
|
21,430
|
|
|
5/13/2020
|
-0.90 / -6.69%
|
13.20
|
13.75
|
12.55
|
12.55
|
12.77
|
9.49
|
46,900
|
|
|
5/12/2020
|
+0.85 / +6.75%
|
13.20
|
13.45
|
12.90
|
13.45
|
13.36
|
10.17
|
63,750
|
|
|
5/11/2020
|
+0.80 / +6.78%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.58
|
9.53
|
41,980
|
|
|
5/8/2020
|
+0.75 / +6.79%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.64
|
8.92
|
46,220
|
|
|
5/7/2020
|
+0.05 / +0.45%
|
11.15
|
11.15
|
11.00
|
11.05
|
11.09
|
8.35
|
15,380
|
|
|
5/6/2020
|
-0.20 / -1.79%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.11
|
8.32
|
2,640
|
|
|
5/5/2020
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
10.99
|
8.47
|
29,930
|
|
|
5/4/2020
|
-0.10 / -0.90%
|
11.05
|
11.05
|
10.90
|
11.00
|
10.97
|
8.32
|
27,260
|
|
|
4/29/2020
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.01
|
8.39
|
9,450
|
|
|
4/28/2020
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.13
|
8.47
|
11,560
|
|
|
4/27/2020
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.23
|
8.32
|
11,400
|
|
|
4/24/2020
|
-0.30 / -2.65%
|
11.00
|
11.05
|
11.00
|
11.00
|
11.01
|
8.32
|
11,670
|
|
|
4/23/2020
|
+0.35 / +3.20%
|
11.00
|
11.30
|
10.95
|
11.30
|
11.01
|
8.54
|
12,900
|
|
|
4/22/2020
|
-0.15 / -1.35%
|
11.10
|
11.10
|
10.90
|
10.95
|
10.92
|
8.28
|
21,330
|
|
|
4/21/2020
|
-0.20 / -1.77%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.02
|
8.39
|
20,320
|
|
|
4/20/2020
|
+0.40 / +3.67%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.07
|
8.54
|
38,030
|
|
|
4/17/2020
|
0.00 / 0.00%
|
10.90
|
11.60
|
10.75
|
10.90
|
10.87
|
8.24
|
39,550
|
|
|
4/16/2020
|
+0.15 / +1.40%
|
10.70
|
10.95
|
10.60
|
10.90
|
10.66
|
8.24
|
16,600
|
|
|
4/15/2020
|
-0.15 / -1.38%
|
10.90
|
11.00
|
10.60
|
10.75
|
10.73
|
8.13
|
20,410
|
|
|
4/14/2020
|
+0.20 / +1.87%
|
10.80
|
11.20
|
10.60
|
10.90
|
10.71
|
8.24
|
17,550
|
|
|
4/13/2020
|
+0.20 / +1.90%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.90
|
8.09
|
6,790
|
|
|
4/10/2020
|
-0.45 / -4.11%
|
11.20
|
11.30
|
10.20
|
10.50
|
10.85
|
7.94
|
19,910
|
|
|
4/9/2020
|
+0.45 / +4.29%
|
10.75
|
11.00
|
10.55
|
10.95
|
10.81
|
8.28
|
8,600
|
|
|
4/8/2020
|
+0.10 / +0.96%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.19
|
7.94
|
17,560
|
|
|
4/7/2020
|
+0.20 / +1.96%
|
10.80
|
10.80
|
9.90
|
10.40
|
10.22
|
7.86
|
10,670
|
|
|