|
Closing price on 6/5/2020
|
|
| Open |
12.75 |
| High |
12.75 |
| Low |
12.10 |
| Volume |
17,500 |
| Split-adjusted Price |
9.64 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/6/2020
|
-0.20 / -1.79%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.11
|
8.32
|
2,640
|
|
|
5/5/2020
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
10.99
|
8.47
|
29,930
|
|
|
5/4/2020
|
-0.10 / -0.90%
|
11.05
|
11.05
|
10.90
|
11.00
|
10.97
|
8.32
|
27,260
|
|
|
4/29/2020
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.01
|
8.39
|
9,450
|
|
|
4/28/2020
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.13
|
8.47
|
11,560
|
|
|
4/27/2020
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.23
|
8.32
|
11,400
|
|
|
4/24/2020
|
-0.30 / -2.65%
|
11.00
|
11.05
|
11.00
|
11.00
|
11.01
|
8.32
|
11,670
|
|
|
4/23/2020
|
+0.35 / +3.20%
|
11.00
|
11.30
|
10.95
|
11.30
|
11.01
|
8.54
|
12,900
|
|
|