|
Closing price on 6/27/2022
|
|
| Open |
13.00 |
| High |
13.65 |
| Low |
12.90 |
| Volume |
51,800 |
| Split-adjusted Price |
11.46 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
+0.75 / +5.81%
|
13.00
|
13.65
|
12.90
|
13.65
|
13.23
|
11.46
|
51,800
|
|
|
6/24/2022
|
+0.50 / +4.03%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.61
|
10.83
|
65,400
|
|
|
6/23/2022
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.35
|
12.40
|
12.42
|
10.41
|
42,800
|
|
|
6/22/2022
|
+0.20 / +1.63%
|
12.70
|
13.00
|
12.30
|
12.45
|
12.49
|
10.45
|
25,600
|
|
|
6/21/2022
|
-0.45 / -3.54%
|
12.30
|
12.80
|
12.25
|
12.25
|
12.47
|
10.28
|
43,700
|
|
|
6/20/2022
|
-0.80 / -5.93%
|
13.05
|
13.70
|
12.65
|
12.70
|
12.86
|
10.66
|
30,900
|
|
|
6/17/2022
|
-0.85 / -5.92%
|
13.60
|
14.00
|
13.35
|
13.50
|
13.48
|
11.33
|
50,100
|
|
|
6/16/2022
|
+0.35 / +2.50%
|
14.50
|
14.50
|
14.00
|
14.35
|
14.22
|
12.04
|
37,800
|
|
|
6/15/2022
|
-0.70 / -4.76%
|
14.20
|
14.50
|
13.70
|
14.00
|
13.91
|
11.75
|
42,200
|
|
|
6/14/2022
|
-0.05 / -0.34%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.69
|
12.34
|
17,300
|
|
|
6/13/2022
|
-1.10 / -6.94%
|
15.10
|
15.65
|
14.75
|
14.75
|
15.06
|
12.38
|
77,100
|
|
|
6/10/2022
|
-0.05 / -0.31%
|
15.90
|
16.15
|
15.35
|
15.85
|
15.81
|
13.30
|
14,900
|
|
|
6/9/2022
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.85
|
15.90
|
15.93
|
13.34
|
13,100
|
|
|
6/8/2022
|
+0.30 / +1.91%
|
15.70
|
16.50
|
15.50
|
16.00
|
15.86
|
13.43
|
32,900
|
|
|
6/7/2022
|
-0.60 / -3.68%
|
16.00
|
16.20
|
15.30
|
15.70
|
15.57
|
13.18
|
51,800
|
|
|
6/6/2022
|
-0.30 / -1.81%
|
16.55
|
16.75
|
16.05
|
16.30
|
16.28
|
13.68
|
44,400
|
|
|
6/3/2022
|
+0.20 / +1.22%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.27
|
13.93
|
32,900
|
|
|
6/2/2022
|
-0.80 / -4.65%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.71
|
13.76
|
37,700
|
|
|
6/1/2022
|
+0.40 / +2.38%
|
16.35
|
17.50
|
16.35
|
17.20
|
17.09
|
14.44
|
61,300
|
|
|
5/31/2022
|
0.00 / 0.00%
|
17.15
|
17.15
|
16.60
|
16.80
|
16.75
|
14.10
|
21,600
|
|
|
5/30/2022
|
+0.15 / +0.90%
|
16.70
|
17.30
|
16.65
|
16.80
|
16.93
|
14.10
|
46,500
|
|
|
5/27/2022
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.65
|
16.74
|
13.97
|
22,100
|
|
|
5/26/2022
|
+0.55 / +3.42%
|
16.15
|
17.10
|
16.10
|
16.65
|
16.65
|
13.97
|
48,400
|
|
|
5/25/2022
|
+0.70 / +4.55%
|
15.40
|
16.15
|
15.40
|
16.10
|
15.87
|
13.51
|
39,800
|
|
|
5/24/2022
|
-0.55 / -3.45%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.50
|
12.92
|
30,800
|
|
|
5/23/2022
|
+0.40 / +2.57%
|
15.60
|
16.20
|
15.60
|
15.95
|
15.86
|
13.39
|
42,100
|
|
|
5/20/2022
|
+0.30 / +1.97%
|
15.00
|
15.95
|
15.00
|
15.55
|
15.65
|
13.05
|
23,300
|
|
|
5/19/2022
|
-0.20 / -1.29%
|
14.50
|
15.45
|
14.50
|
15.25
|
15.08
|
12.80
|
22,800
|
|
|
5/18/2022
|
-0.20 / -1.28%
|
15.60
|
15.95
|
15.35
|
15.45
|
15.69
|
12.97
|
27,300
|
|
|
5/17/2022
|
+0.65 / +4.33%
|
15.00
|
16.00
|
14.80
|
15.65
|
15.34
|
13.13
|
17,600
|
|
|