|
Closing price on 6/18/2025
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
18.95 |
| Volume |
208,100 |
| Split-adjusted Price |
19.20 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
+0.10 / +0.52%
|
19.50
|
19.50
|
18.95
|
19.20
|
19.07
|
19.20
|
208,100
|
|
|
6/17/2025
|
+0.10 / +0.53%
|
19.35
|
19.55
|
19.00
|
19.10
|
19.15
|
19.10
|
84,100
|
|
|
6/16/2025
|
-0.30 / -1.55%
|
19.35
|
19.35
|
18.60
|
19.00
|
19.03
|
19.00
|
105,900
|
|
|
6/13/2025
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.17
|
19.30
|
64,600
|
|
|
6/12/2025
|
-0.05 / -0.26%
|
19.50
|
19.60
|
19.20
|
19.45
|
19.36
|
19.45
|
50,000
|
|
|
6/11/2025
|
+0.15 / +0.78%
|
19.80
|
19.80
|
19.35
|
19.50
|
19.41
|
19.50
|
34,200
|
|
|
6/10/2025
|
+0.35 / +1.84%
|
19.30
|
20.00
|
19.25
|
19.35
|
19.55
|
19.35
|
101,500
|
|
|
6/9/2025
|
-0.80 / -4.04%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.43
|
19.00
|
104,300
|
|
|
6/6/2025
|
-0.65 / -3.18%
|
20.60
|
20.60
|
19.75
|
19.80
|
20.08
|
19.80
|
99,400
|
|
|
6/5/2025
|
+0.75 / +3.81%
|
19.45
|
20.50
|
19.45
|
20.45
|
20.21
|
20.45
|
246,700
|
|
|
6/4/2025
|
-0.10 / -0.51%
|
19.55
|
19.95
|
19.55
|
19.70
|
19.66
|
19.70
|
64,300
|
|
|
6/3/2025
|
+0.20 / +1.02%
|
20.10
|
20.10
|
19.60
|
19.80
|
19.76
|
19.80
|
50,000
|
|
|
6/2/2025
|
0.00 / 0.00%
|
19.60
|
20.35
|
19.15
|
19.60
|
19.34
|
19.60
|
119,800
|
|
|
5/30/2025
|
-0.50 / -2.49%
|
19.90
|
19.95
|
19.60
|
19.60
|
19.73
|
19.60
|
148,500
|
|
|
5/29/2025
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.90
|
20.10
|
20.05
|
20.10
|
58,400
|
|
|
5/28/2025
|
+0.50 / +2.53%
|
19.95
|
20.45
|
19.90
|
20.30
|
20.30
|
20.30
|
115,800
|
|
|
5/27/2025
|
-0.20 / -1.00%
|
20.00
|
20.40
|
19.80
|
19.80
|
20.02
|
19.80
|
108,200
|
|
|
5/26/2025
|
+0.25 / +1.27%
|
19.75
|
20.00
|
19.30
|
20.00
|
19.59
|
20.00
|
74,200
|
|
|
5/23/2025
|
-0.70 / -3.42%
|
20.05
|
20.30
|
19.75
|
19.75
|
19.95
|
19.75
|
169,300
|
|
|
5/22/2025
|
-0.25 / -1.21%
|
20.65
|
20.65
|
20.00
|
20.45
|
20.16
|
20.45
|
186,200
|
|
|
5/21/2025
|
+0.25 / +1.22%
|
20.90
|
21.00
|
20.30
|
20.70
|
20.65
|
20.70
|
116,800
|
|
|
5/20/2025
|
+0.45 / +2.25%
|
20.25
|
21.00
|
20.05
|
20.45
|
20.64
|
20.45
|
203,900
|
|
|
5/19/2025
|
-0.85 / -4.08%
|
20.75
|
20.85
|
20.00
|
20.00
|
20.38
|
20.00
|
287,200
|
|
|
5/16/2025
|
-0.65 / -3.02%
|
21.50
|
21.50
|
20.65
|
20.85
|
20.90
|
20.85
|
180,400
|
|
|
5/15/2025
|
+0.50 / +2.38%
|
21.05
|
21.60
|
21.05
|
21.50
|
21.38
|
21.50
|
144,800
|
|
|
5/14/2025
|
+0.15 / +0.72%
|
20.85
|
21.00
|
20.80
|
21.00
|
20.90
|
21.00
|
123,100
|
|
|
5/13/2025
|
0.00 / 0.00%
|
20.95
|
21.05
|
20.60
|
20.85
|
20.86
|
20.85
|
126,500
|
|
|
5/12/2025
|
-0.15 / -0.71%
|
21.05
|
21.10
|
20.85
|
20.85
|
20.95
|
20.85
|
73,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
21.15
|
21.70
|
20.90
|
21.00
|
21.35
|
21.00
|
108,200
|
|
|
5/8/2025
|
-0.10 / -0.47%
|
21.10
|
21.25
|
20.75
|
21.00
|
20.95
|
21.00
|
80,200
|
|
|