|
Closing price on 5/7/2024
|
|
| Open |
17.50 |
| High |
17.95 |
| Low |
17.45 |
| Volume |
134,800 |
| Split-adjusted Price |
16.53 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2024
|
-0.10 / -0.51%
|
19.45
|
19.60
|
19.00
|
19.35
|
19.38
|
18.13
|
31,600
|
|
|
4/9/2024
|
+0.35 / +1.83%
|
19.20
|
19.50
|
19.10
|
19.45
|
19.22
|
18.22
|
102,400
|
|
|
4/8/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.13
|
17.89
|
5,900
|
|
|
4/5/2024
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.80
|
19.10
|
19.07
|
17.89
|
10,300
|
|
|
4/4/2024
|
+0.10 / +0.53%
|
19.45
|
19.45
|
18.90
|
19.10
|
19.03
|
17.89
|
14,400
|
|
|
4/3/2024
|
-0.10 / -0.52%
|
19.05
|
19.50
|
19.00
|
19.00
|
19.05
|
17.80
|
86,000
|
|
|
4/2/2024
|
-0.35 / -1.80%
|
19.45
|
19.45
|
18.95
|
19.10
|
19.01
|
17.89
|
58,900
|
|
|
4/1/2024
|
-0.25 / -1.27%
|
19.35
|
19.60
|
19.10
|
19.45
|
19.40
|
18.22
|
7,200
|
|
|
3/29/2024
|
-0.05 / -0.25%
|
19.75
|
19.75
|
19.30
|
19.70
|
19.61
|
18.46
|
13,200
|
|
|
3/28/2024
|
+0.15 / +0.77%
|
19.60
|
19.80
|
19.30
|
19.75
|
19.60
|
18.50
|
24,400
|
|
|
3/27/2024
|
+0.10 / +0.51%
|
19.60
|
20.15
|
19.35
|
19.60
|
19.54
|
18.36
|
26,800
|
|
|
3/26/2024
|
+0.40 / +2.09%
|
19.00
|
19.50
|
18.95
|
19.50
|
19.15
|
18.27
|
75,600
|
|
|
3/25/2024
|
-0.20 / -1.04%
|
19.05
|
19.30
|
18.95
|
19.10
|
19.02
|
17.89
|
35,500
|
|
|
3/22/2024
|
+0.10 / +0.52%
|
19.25
|
19.30
|
19.05
|
19.30
|
19.22
|
18.08
|
25,500
|
|
|
3/21/2024
|
+0.25 / +1.32%
|
18.95
|
19.40
|
18.95
|
19.20
|
19.10
|
17.99
|
37,500
|
|
|