|
Closing price on 6/17/2020
|
|
| Open |
11.45 |
| High |
11.45 |
| Low |
11.30 |
| Volume |
7,610 |
| Split-adjusted Price |
8.66 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
-0.05 / -0.43%
|
11.45
|
11.45
|
11.30
|
11.45
|
11.43
|
8.66
|
7,610
|
|
|
6/16/2020
|
-0.15 / -1.29%
|
11.60
|
11.65
|
11.40
|
11.50
|
11.50
|
8.69
|
32,080
|
|
|
6/15/2020
|
-0.65 / -5.28%
|
12.10
|
12.10
|
11.50
|
11.65
|
11.68
|
8.81
|
33,300
|
|
|
6/12/2020
|
-0.35 / -2.77%
|
12.35
|
12.55
|
11.90
|
12.30
|
12.10
|
9.30
|
28,350
|
|
|
6/11/2020
|
-0.05 / -0.39%
|
12.60
|
12.70
|
12.50
|
12.65
|
12.65
|
9.56
|
28,150
|
|
|
6/10/2020
|
-0.05 / -0.39%
|
12.70
|
12.75
|
12.60
|
12.70
|
12.68
|
9.60
|
29,570
|
|
|
6/9/2020
|
+0.35 / +2.82%
|
12.40
|
13.10
|
12.40
|
12.75
|
12.74
|
9.64
|
96,260
|
|
|
6/8/2020
|
-0.35 / -2.75%
|
12.30
|
12.70
|
12.20
|
12.40
|
12.40
|
9.37
|
25,240
|
|
|
6/5/2020
|
-0.25 / -1.92%
|
12.75
|
12.75
|
12.10
|
12.75
|
12.57
|
9.64
|
17,500
|
|
|
6/4/2020
|
+0.70 / +5.69%
|
12.25
|
13.15
|
12.10
|
13.00
|
12.59
|
9.83
|
49,660
|
|
|
6/3/2020
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.16
|
9.30
|
2,550
|
|
|
6/2/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.31
|
9.37
|
2,680
|
|
|
6/1/2020
|
+0.10 / +0.81%
|
12.05
|
12.40
|
12.05
|
12.40
|
12.20
|
9.37
|
14,590
|
|
|
5/29/2020
|
0.00 / 0.00%
|
12.25
|
12.30
|
11.80
|
12.30
|
12.13
|
9.30
|
9,810
|
|
|
5/28/2020
|
+0.10 / +0.82%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.25
|
9.30
|
14,610
|
|
|
5/27/2020
|
-0.25 / -2.01%
|
12.45
|
12.45
|
12.20
|
12.20
|
12.27
|
9.22
|
12,310
|
|
|
5/26/2020
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.10
|
12.45
|
12.36
|
9.41
|
13,190
|
|
|
5/25/2020
|
-0.05 / -0.40%
|
12.30
|
12.50
|
12.20
|
12.45
|
12.33
|
9.41
|
10,790
|
|
|
5/22/2020
|
-0.25 / -1.96%
|
12.25
|
12.50
|
12.25
|
12.50
|
12.39
|
9.45
|
6,620
|
|
|
5/21/2020
|
+0.65 / +5.37%
|
12.40
|
12.75
|
12.00
|
12.75
|
12.32
|
9.64
|
16,070
|
|
|
5/20/2020
|
-0.40 / -3.20%
|
12.30
|
12.70
|
12.10
|
12.10
|
12.21
|
9.15
|
15,400
|
|
|
5/19/2020
|
-0.10 / -0.79%
|
12.10
|
13.00
|
12.10
|
12.50
|
12.32
|
9.45
|
19,810
|
|
|
5/18/2020
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.00
|
12.60
|
12.36
|
9.53
|
9,710
|
|
|
5/15/2020
|
+0.60 / +4.96%
|
12.10
|
12.90
|
12.10
|
12.70
|
12.40
|
9.60
|
10,970
|
|
|
5/14/2020
|
-0.45 / -3.59%
|
12.55
|
12.55
|
12.00
|
12.10
|
12.13
|
9.15
|
21,430
|
|
|
5/13/2020
|
-0.90 / -6.69%
|
13.20
|
13.75
|
12.55
|
12.55
|
12.77
|
9.49
|
46,900
|
|
|
5/12/2020
|
+0.85 / +6.75%
|
13.20
|
13.45
|
12.90
|
13.45
|
13.36
|
10.17
|
63,750
|
|
|
5/11/2020
|
+0.80 / +6.78%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.58
|
9.53
|
41,980
|
|
|
5/8/2020
|
+0.75 / +6.79%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.64
|
8.92
|
46,220
|
|
|
5/7/2020
|
+0.05 / +0.45%
|
11.15
|
11.15
|
11.00
|
11.05
|
11.09
|
8.35
|
15,380
|
|
|