|
Closing price on 6/1/2021
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.45 |
| Volume |
65,500 |
| Split-adjusted Price |
11.73 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2021
|
-0.45 / -3.02%
|
14.90
|
14.90
|
14.45
|
14.45
|
14.63
|
11.73
|
65,500
|
|
|
5/31/2021
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.60
|
14.90
|
14.83
|
12.09
|
51,500
|
|
|
5/28/2021
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.85
|
12.25
|
72,800
|
|
|
5/27/2021
|
0.00 / 0.00%
|
14.85
|
15.20
|
14.80
|
14.80
|
14.93
|
12.01
|
44,200
|
|
|
5/26/2021
|
-0.45 / -2.95%
|
15.20
|
15.20
|
14.60
|
14.80
|
14.88
|
12.01
|
81,700
|
|
|
5/25/2021
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.05
|
15.25
|
15.19
|
12.37
|
15,600
|
|
|
5/24/2021
|
+0.30 / +2.00%
|
14.95
|
15.45
|
14.95
|
15.30
|
15.23
|
12.42
|
40,500
|
|
|
5/21/2021
|
+0.50 / +3.45%
|
14.50
|
15.50
|
14.15
|
15.00
|
14.76
|
12.17
|
108,500
|
|
|
5/20/2021
|
-0.30 / -2.03%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.68
|
11.77
|
34,800
|
|
|
5/19/2021
|
-0.55 / -3.58%
|
15.35
|
15.35
|
14.80
|
14.80
|
14.99
|
12.01
|
77,800
|
|
|
5/18/2021
|
-0.25 / -1.60%
|
15.45
|
15.60
|
15.30
|
15.35
|
15.60
|
12.46
|
29,000
|
|
|
5/17/2021
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.40
|
12.66
|
87,800
|
|
|
5/14/2021
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.70
|
16.00
|
15.82
|
12.98
|
52,600
|
|
|
5/13/2021
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.11
|
12.98
|
39,500
|
|
|
5/12/2021
|
+0.20 / +1.23%
|
16.20
|
16.65
|
16.05
|
16.40
|
16.27
|
13.31
|
30,500
|
|
|
5/11/2021
|
+0.80 / +5.19%
|
15.40
|
16.30
|
15.40
|
16.20
|
15.89
|
13.15
|
82,400
|
|
|
5/10/2021
|
+0.10 / +0.65%
|
15.05
|
15.40
|
15.00
|
15.40
|
15.21
|
12.50
|
63,400
|
|
|
5/7/2021
|
0.00 / 0.00%
|
15.00
|
15.45
|
15.00
|
15.30
|
15.10
|
12.42
|
34,600
|
|
|
5/6/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.29
|
12.42
|
63,500
|
|
|
5/5/2021
|
+0.30 / +2.00%
|
15.10
|
15.60
|
14.90
|
15.30
|
15.24
|
12.42
|
54,200
|
|
|
5/4/2021
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.60
|
15.00
|
14.80
|
12.17
|
43,900
|
|
|
4/29/2021
|
+0.20 / +1.32%
|
15.10
|
15.55
|
15.10
|
15.30
|
15.36
|
12.42
|
49,900
|
|
|
4/28/2021
|
+0.10 / +0.67%
|
14.50
|
15.20
|
14.50
|
15.10
|
14.80
|
12.25
|
79,800
|
|
|
4/27/2021
|
-0.25 / -1.64%
|
15.25
|
15.25
|
14.60
|
15.00
|
14.90
|
12.17
|
129,500
|
|
|
4/26/2021
|
-1.00 / -6.15%
|
16.25
|
16.25
|
15.15
|
15.25
|
15.44
|
12.37
|
90,700
|
|
|
4/23/2021
|
+0.45 / +2.85%
|
15.80
|
16.30
|
15.60
|
16.25
|
15.90
|
13.19
|
89,500
|
|
|
4/22/2021
|
-1.00 / -5.95%
|
16.50
|
16.70
|
15.80
|
15.80
|
16.11
|
12.82
|
153,100
|
|
|
4/20/2021
|
-0.10 / -0.59%
|
17.00
|
17.40
|
16.60
|
16.80
|
16.93
|
13.63
|
79,200
|
|
|
4/19/2021
|
+0.30 / +1.81%
|
16.30
|
16.90
|
15.60
|
16.90
|
16.10
|
13.71
|
220,600
|
|
|
4/16/2021
|
-1.00 / -5.68%
|
17.20
|
17.60
|
16.40
|
16.60
|
16.86
|
13.47
|
189,700
|
|
|