|
Closing price on 5/7/2020
|
|
| Open |
11.15 |
| High |
11.15 |
| Low |
11.00 |
| Volume |
15,380 |
| Split-adjusted Price |
8.35 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2020
|
+0.60 / +6.25%
|
9.50
|
10.25
|
9.50
|
10.20
|
9.78
|
7.71
|
16,460
|
|
|
4/3/2020
|
+0.60 / +6.67%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.54
|
7.26
|
7,860
|
|
|
4/1/2020
|
-0.30 / -3.23%
|
9.20
|
9.60
|
9.00
|
9.00
|
9.06
|
6.80
|
25,720
|
|
|
3/31/2020
|
-0.19 / -2.00%
|
9.85
|
9.85
|
8.85
|
9.30
|
9.43
|
7.03
|
25,440
|
|
|
3/30/2020
|
-0.71 / -6.96%
|
9.85
|
9.85
|
9.49
|
9.49
|
9.70
|
7.17
|
27,530
|
|
|
3/27/2020
|
-0.20 / -1.92%
|
10.30
|
10.30
|
9.85
|
10.20
|
10.09
|
7.71
|
32,320
|
|
|
3/26/2020
|
-0.40 / -3.70%
|
10.50
|
10.50
|
10.15
|
10.40
|
10.41
|
7.86
|
46,780
|
|
|
3/25/2020
|
-0.20 / -1.82%
|
11.30
|
11.30
|
10.35
|
10.80
|
10.60
|
8.16
|
39,710
|
|
|
3/24/2020
|
+0.25 / +2.33%
|
10.55
|
11.00
|
10.30
|
11.00
|
10.77
|
8.32
|
17,550
|
|
|