|
Closing price on 5/22/2023
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
38,300 |
| Split-adjusted Price |
12.29 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+0.25 / +1.82%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.07
|
12.29
|
38,300
|
|
|
5/19/2023
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.60
|
13.75
|
13.69
|
12.07
|
33,900
|
|
|
5/18/2023
|
+0.05 / +0.36%
|
13.70
|
13.75
|
13.65
|
13.75
|
13.69
|
12.07
|
25,400
|
|
|
5/17/2023
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.70
|
13.70
|
13.75
|
12.03
|
53,600
|
|
|
5/16/2023
|
-0.15 / -1.08%
|
14.10
|
14.10
|
13.65
|
13.70
|
13.76
|
12.03
|
47,700
|
|
|
5/15/2023
|
+0.25 / +1.84%
|
13.60
|
14.50
|
13.55
|
13.85
|
13.97
|
12.16
|
108,500
|
|
|
5/12/2023
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.55
|
13.60
|
13.70
|
11.94
|
23,000
|
|
|
5/11/2023
|
+0.30 / +2.26%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.51
|
11.94
|
37,600
|
|
|
5/10/2023
|
+0.05 / +0.38%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.33
|
11.68
|
54,400
|
|
|
5/9/2023
|
0.00 / 0.00%
|
13.15
|
13.25
|
13.15
|
13.25
|
13.25
|
11.63
|
13,400
|
|
|
5/8/2023
|
+0.05 / +0.38%
|
13.20
|
13.50
|
13.00
|
13.25
|
13.20
|
11.63
|
61,800
|
|
|
5/5/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.14
|
11.59
|
47,100
|
|
|
5/4/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.18
|
11.59
|
23,400
|
|
|
4/28/2023
|
-0.20 / -1.49%
|
13.20
|
13.45
|
13.20
|
13.20
|
13.23
|
11.59
|
18,600
|
|
|
4/27/2023
|
-0.10 / -0.74%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.20
|
11.77
|
22,600
|
|
|
4/26/2023
|
+0.30 / +2.27%
|
13.30
|
13.50
|
13.10
|
13.50
|
13.23
|
11.85
|
16,800
|
|
|
4/25/2023
|
-0.05 / -0.38%
|
13.20
|
13.35
|
13.20
|
13.20
|
13.27
|
11.59
|
31,600
|
|
|
4/24/2023
|
-0.25 / -1.85%
|
13.50
|
13.50
|
13.25
|
13.25
|
13.39
|
11.63
|
29,300
|
|
|
4/21/2023
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.35
|
13.50
|
13.50
|
11.85
|
22,900
|
|
|
4/20/2023
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.00
|
13.55
|
13.47
|
11.90
|
101,700
|
|
|
4/19/2023
|
+0.25 / +1.88%
|
13.30
|
13.55
|
13.30
|
13.55
|
13.39
|
11.90
|
42,000
|
|
|
4/18/2023
|
-0.20 / -1.48%
|
13.30
|
13.55
|
13.30
|
13.30
|
13.44
|
11.68
|
22,200
|
|
|
4/17/2023
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.43
|
11.85
|
11,800
|
|
|
4/14/2023
|
-0.05 / -0.37%
|
13.70
|
13.70
|
13.35
|
13.50
|
13.44
|
11.85
|
14,500
|
|
|
4/13/2023
|
+0.15 / +1.12%
|
13.40
|
13.55
|
13.30
|
13.55
|
13.42
|
11.90
|
19,600
|
|
|
4/12/2023
|
-0.35 / -2.55%
|
13.75
|
13.75
|
13.35
|
13.40
|
13.58
|
11.77
|
28,400
|
|
|
4/11/2023
|
+0.05 / +0.36%
|
13.55
|
13.90
|
13.50
|
13.75
|
13.77
|
12.07
|
19,900
|
|
|
4/10/2023
|
+0.25 / +1.86%
|
13.50
|
13.70
|
13.45
|
13.70
|
13.62
|
12.03
|
26,900
|
|
|
4/7/2023
|
-0.20 / -1.47%
|
13.70
|
13.80
|
13.40
|
13.45
|
13.45
|
11.81
|
27,000
|
|
|
4/6/2023
|
+0.35 / +2.63%
|
13.40
|
14.00
|
13.40
|
13.65
|
13.70
|
11.99
|
98,500
|
|
|