|
Closing price on 5/27/2022
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
22,100 |
| Split-adjusted Price |
13.97 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.65
|
16.74
|
13.97
|
22,100
|
|
|
5/26/2022
|
+0.55 / +3.42%
|
16.15
|
17.10
|
16.10
|
16.65
|
16.65
|
13.97
|
48,400
|
|
|
5/25/2022
|
+0.70 / +4.55%
|
15.40
|
16.15
|
15.40
|
16.10
|
15.87
|
13.51
|
39,800
|
|
|
5/24/2022
|
-0.55 / -3.45%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.50
|
12.92
|
30,800
|
|
|
5/23/2022
|
+0.40 / +2.57%
|
15.60
|
16.20
|
15.60
|
15.95
|
15.86
|
13.39
|
42,100
|
|
|
5/20/2022
|
+0.30 / +1.97%
|
15.00
|
15.95
|
15.00
|
15.55
|
15.65
|
13.05
|
23,300
|
|
|
5/19/2022
|
-0.20 / -1.29%
|
14.50
|
15.45
|
14.50
|
15.25
|
15.08
|
12.80
|
22,800
|
|
|
5/18/2022
|
-0.20 / -1.28%
|
15.60
|
15.95
|
15.35
|
15.45
|
15.69
|
12.97
|
27,300
|
|
|
5/17/2022
|
+0.65 / +4.33%
|
15.00
|
16.00
|
14.80
|
15.65
|
15.34
|
13.13
|
17,600
|
|
|
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
|
|
|