|
Closing price on 5/28/2024
|
|
| Open |
16.60 |
| High |
16.95 |
| Low |
16.60 |
| Volume |
83,200 |
| Split-adjusted Price |
16.85 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.25 / +1.51%
|
16.60
|
16.95
|
16.60
|
16.85
|
16.84
|
16.85
|
83,200
|
|
|
5/27/2024
|
+0.20 / +1.22%
|
16.50
|
16.70
|
16.45
|
16.60
|
16.55
|
16.60
|
7,600
|
|
|
5/24/2024
|
-0.40 / -2.38%
|
16.70
|
16.80
|
16.35
|
16.40
|
16.50
|
16.40
|
101,600
|
|
|
5/23/2024
|
-0.25 / -1.47%
|
16.95
|
16.95
|
16.60
|
16.80
|
16.72
|
16.80
|
62,000
|
|
|
5/22/2024
|
-0.20 / -1.16%
|
17.20
|
17.25
|
16.80
|
17.05
|
17.00
|
17.05
|
49,700
|
|
|
5/21/2024
|
-0.05 / -0.29%
|
17.30
|
17.55
|
17.00
|
17.25
|
17.09
|
17.25
|
394,600
|
|
|
5/20/2024
|
+0.25 / +1.47%
|
17.70
|
17.70
|
17.05
|
17.30
|
17.32
|
17.30
|
54,800
|
|
|
5/17/2024
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.05
|
18.20
|
18.14
|
17.05
|
455,100
|
|
|
5/16/2024
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.06
|
16.96
|
123,800
|
|
|
5/15/2024
|
+0.25 / +1.40%
|
17.85
|
18.25
|
17.85
|
18.10
|
18.00
|
16.96
|
98,500
|
|
|
5/14/2024
|
-0.10 / -0.56%
|
17.95
|
18.15
|
17.75
|
17.85
|
17.87
|
16.72
|
74,600
|
|
|
5/13/2024
|
+0.05 / +0.28%
|
18.00
|
18.25
|
17.80
|
17.95
|
17.96
|
16.82
|
108,400
|
|
|
5/10/2024
|
-0.05 / -0.28%
|
17.70
|
17.95
|
17.55
|
17.90
|
17.75
|
16.77
|
94,000
|
|
|
5/9/2024
|
-0.05 / -0.28%
|
18.50
|
18.50
|
17.80
|
17.95
|
18.03
|
16.82
|
38,200
|
|
|
5/8/2024
|
+0.35 / +1.98%
|
17.65
|
18.35
|
17.65
|
18.00
|
17.90
|
16.86
|
85,400
|
|
|
5/7/2024
|
+0.40 / +2.32%
|
17.50
|
17.95
|
17.45
|
17.65
|
17.60
|
16.53
|
134,800
|
|
|
5/6/2024
|
+0.15 / +0.88%
|
17.10
|
17.30
|
17.00
|
17.25
|
17.13
|
16.16
|
61,900
|
|
|
5/3/2024
|
-0.25 / -1.44%
|
17.10
|
17.35
|
16.90
|
17.10
|
16.98
|
16.02
|
44,300
|
|
|
5/2/2024
|
+0.35 / +2.06%
|
17.00
|
17.35
|
17.00
|
17.35
|
17.02
|
16.25
|
7,200
|
|
|
4/26/2024
|
-0.25 / -1.45%
|
17.25
|
17.25
|
16.90
|
17.00
|
16.99
|
15.93
|
53,200
|
|
|
4/25/2024
|
+0.15 / +0.88%
|
17.10
|
17.45
|
17.00
|
17.25
|
17.25
|
16.16
|
24,500
|
|
|
4/24/2024
|
-0.20 / -1.16%
|
17.30
|
17.95
|
17.00
|
17.10
|
17.16
|
16.02
|
57,400
|
|
|
4/23/2024
|
-0.85 / -4.68%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.42
|
16.21
|
24,300
|
|
|
4/22/2024
|
-0.30 / -1.63%
|
18.40
|
18.40
|
17.50
|
18.15
|
17.59
|
17.00
|
60,500
|
|
|
4/19/2024
|
+0.65 / +3.65%
|
17.70
|
19.00
|
17.30
|
18.45
|
17.97
|
17.28
|
61,700
|
|
|
4/17/2024
|
-0.15 / -0.84%
|
18.25
|
18.45
|
17.80
|
17.80
|
18.02
|
16.68
|
25,800
|
|
|
4/16/2024
|
-0.45 / -2.45%
|
18.10
|
18.50
|
17.80
|
17.95
|
17.97
|
16.82
|
20,900
|
|
|
4/15/2024
|
-0.95 / -4.91%
|
19.45
|
19.45
|
18.20
|
18.40
|
18.58
|
17.24
|
25,000
|
|
|
4/12/2024
|
0.00 / 0.00%
|
19.45
|
19.45
|
19.05
|
19.35
|
19.25
|
18.13
|
7,500
|
|
|
4/11/2024
|
0.00 / 0.00%
|
19.30
|
19.35
|
19.10
|
19.35
|
19.28
|
18.13
|
3,800
|
|
|