|
Closing price on 5/5/2022
|
|
| Open |
19.70 |
| High |
19.75 |
| Low |
19.05 |
| Volume |
29,200 |
| Split-adjusted Price |
15.28 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
+0.15 / +0.78%
|
19.70
|
19.75
|
19.05
|
19.40
|
19.39
|
15.28
|
29,200
|
|
|
5/4/2022
|
-0.25 / -1.28%
|
19.20
|
19.70
|
19.20
|
19.25
|
19.34
|
15.16
|
31,000
|
|
|
4/29/2022
|
+0.10 / +0.52%
|
19.00
|
19.65
|
19.00
|
19.50
|
19.41
|
15.36
|
42,700
|
|
|
4/28/2022
|
+0.25 / +1.31%
|
19.45
|
19.75
|
19.05
|
19.40
|
19.43
|
15.28
|
28,800
|
|
|
4/27/2022
|
-0.40 / -2.05%
|
18.80
|
19.50
|
18.70
|
19.15
|
18.86
|
15.09
|
76,100
|
|
|
4/26/2022
|
+1.05 / +5.68%
|
17.60
|
19.55
|
17.60
|
19.55
|
18.34
|
15.40
|
40,100
|
|
|
4/25/2022
|
-1.30 / -6.57%
|
19.80
|
19.80
|
18.50
|
18.50
|
18.98
|
14.57
|
82,900
|
|
|
4/22/2022
|
+1.20 / +6.45%
|
18.60
|
19.80
|
18.20
|
19.80
|
19.16
|
15.60
|
69,200
|
|
|
4/21/2022
|
-1.40 / -7.00%
|
19.60
|
19.60
|
18.60
|
18.60
|
18.83
|
14.65
|
169,800
|
|
|
4/20/2022
|
-1.40 / -6.54%
|
21.30
|
21.30
|
20.00
|
20.00
|
20.40
|
15.76
|
95,700
|
|
|
4/19/2022
|
-1.00 / -4.46%
|
22.95
|
22.95
|
21.30
|
21.40
|
21.72
|
16.86
|
65,700
|
|
|
4/18/2022
|
-0.95 / -4.07%
|
22.70
|
22.75
|
21.80
|
22.40
|
22.21
|
17.65
|
78,500
|
|
|
4/15/2022
|
-0.35 / -1.48%
|
23.10
|
23.70
|
22.75
|
23.35
|
22.98
|
18.39
|
48,100
|
|
|
4/14/2022
|
+0.80 / +3.49%
|
22.40
|
24.30
|
22.40
|
23.70
|
23.54
|
18.67
|
87,900
|
|
|
4/13/2022
|
+0.90 / +4.09%
|
21.80
|
23.00
|
21.15
|
22.90
|
21.74
|
18.04
|
145,300
|
|
|
4/12/2022
|
-1.50 / -6.38%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.62
|
17.33
|
144,100
|
|
|
4/8/2022
|
-0.40 / -1.67%
|
23.55
|
24.35
|
23.50
|
23.50
|
23.68
|
18.51
|
51,100
|
|
|
4/7/2022
|
-0.60 / -2.45%
|
24.60
|
24.60
|
23.90
|
23.90
|
24.05
|
18.83
|
80,700
|
|
|
4/6/2022
|
-0.45 / -1.80%
|
24.70
|
24.90
|
24.40
|
24.50
|
24.61
|
19.30
|
67,600
|
|
|
4/5/2022
|
+0.25 / +1.01%
|
24.80
|
25.15
|
24.55
|
24.95
|
24.80
|
19.66
|
47,700
|
|
|
4/4/2022
|
+0.60 / +2.49%
|
24.10
|
24.90
|
24.00
|
24.70
|
24.47
|
19.46
|
111,400
|
|
|
4/1/2022
|
-1.20 / -4.74%
|
25.00
|
25.00
|
23.95
|
24.10
|
24.24
|
18.99
|
198,800
|
|
|
3/31/2022
|
-0.55 / -2.13%
|
25.85
|
25.85
|
25.10
|
25.30
|
25.37
|
19.93
|
94,100
|
|
|
3/30/2022
|
-0.75 / -2.82%
|
26.00
|
26.40
|
25.50
|
25.85
|
25.84
|
20.36
|
128,300
|
|
|
3/29/2022
|
+1.15 / +4.52%
|
25.45
|
26.90
|
25.00
|
26.60
|
26.22
|
20.96
|
260,900
|
|
|
3/28/2022
|
+0.20 / +0.79%
|
24.95
|
25.90
|
24.90
|
25.45
|
25.27
|
20.05
|
160,100
|
|
|
3/25/2022
|
-0.65 / -2.51%
|
25.85
|
26.00
|
25.25
|
25.25
|
25.53
|
19.89
|
230,800
|
|
|
3/24/2022
|
-0.30 / -1.15%
|
25.90
|
26.45
|
25.35
|
25.90
|
26.00
|
20.40
|
245,600
|
|
|
3/23/2022
|
-0.30 / -1.13%
|
26.50
|
27.05
|
26.10
|
26.20
|
26.49
|
20.64
|
158,900
|
|
|
3/22/2022
|
-1.00 / -3.64%
|
27.40
|
27.40
|
26.50
|
26.50
|
26.79
|
20.88
|
124,800
|
|
|