|
Closing price on 6/21/2021
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
131,200 |
| Split-adjusted Price |
13.63 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.80
|
16.80
|
16.91
|
13.63
|
131,200
|
|
|
6/18/2021
|
-0.20 / -1.16%
|
17.00
|
17.40
|
16.90
|
17.10
|
17.09
|
13.88
|
194,100
|
|
|
6/17/2021
|
+0.35 / +2.06%
|
16.90
|
17.35
|
16.60
|
17.30
|
16.95
|
14.04
|
103,700
|
|
|
6/16/2021
|
+0.05 / +0.30%
|
16.90
|
17.50
|
16.90
|
16.95
|
17.13
|
13.75
|
149,600
|
|
|
6/15/2021
|
+0.45 / +2.74%
|
16.45
|
17.20
|
16.15
|
16.90
|
16.76
|
13.71
|
218,700
|
|
|
6/14/2021
|
+0.55 / +3.46%
|
15.90
|
16.90
|
15.90
|
16.45
|
16.44
|
13.35
|
220,800
|
|
|
6/11/2021
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.40
|
15.90
|
15.63
|
12.90
|
62,700
|
|
|
6/10/2021
|
-0.40 / -2.50%
|
15.60
|
15.80
|
15.35
|
15.60
|
15.51
|
12.66
|
104,900
|
|
|
6/9/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
16.00
|
15.60
|
12.98
|
102,500
|
|
|
6/8/2021
|
-0.55 / -3.32%
|
16.90
|
16.95
|
15.70
|
16.00
|
16.58
|
12.98
|
86,200
|
|
|
6/7/2021
|
+1.05 / +6.77%
|
15.95
|
16.55
|
15.85
|
16.55
|
16.42
|
13.43
|
197,800
|
|
|
6/4/2021
|
+0.25 / +1.64%
|
15.25
|
15.90
|
15.25
|
15.50
|
15.64
|
12.58
|
131,300
|
|
|
6/3/2021
|
+0.35 / +2.35%
|
15.10
|
15.50
|
14.65
|
15.25
|
15.08
|
12.37
|
152,400
|
|
|
6/2/2021
|
+0.45 / +3.11%
|
14.35
|
14.90
|
14.30
|
14.90
|
14.63
|
12.09
|
24,500
|
|
|
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
|
|
|