|
Closing price on 6/9/2023
|
|
| Open |
14.10 |
| High |
14.45 |
| Low |
14.10 |
| Volume |
42,400 |
| Split-adjusted Price |
12.44 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2023
|
0.00 / 0.00%
|
14.10
|
14.45
|
14.10
|
14.15
|
14.23
|
12.44
|
42,400
|
|
|
6/8/2023
|
+0.25 / +1.80%
|
13.90
|
14.70
|
13.85
|
14.15
|
14.38
|
12.44
|
154,700
|
|
|
6/7/2023
|
+0.20 / +1.46%
|
13.85
|
13.90
|
13.75
|
13.90
|
13.82
|
12.22
|
23,700
|
|
|
6/6/2023
|
-0.25 / -1.79%
|
13.65
|
13.95
|
13.60
|
13.70
|
13.76
|
12.05
|
65,800
|
|
|
6/5/2023
|
0.00 / 0.00%
|
14.05
|
14.05
|
13.75
|
13.95
|
13.90
|
12.27
|
44,100
|
|
|
6/2/2023
|
+0.35 / +2.57%
|
13.55
|
13.95
|
13.50
|
13.95
|
13.65
|
12.27
|
127,600
|
|
|
6/1/2023
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.45
|
13.60
|
13.54
|
11.96
|
33,900
|
|
|
5/31/2023
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.55
|
13.60
|
13.61
|
11.96
|
321,600
|
|
|
5/30/2023
|
+0.15 / +1.12%
|
13.90
|
13.90
|
13.45
|
13.60
|
13.64
|
11.96
|
56,400
|
|
|
5/29/2023
|
+0.35 / +2.50%
|
14.00
|
14.40
|
14.00
|
14.35
|
14.23
|
11.83
|
334,500
|
|
|
5/26/2023
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.96
|
11.54
|
20,000
|
|
|
5/25/2023
|
-0.10 / -0.71%
|
13.85
|
13.90
|
13.75
|
13.90
|
13.80
|
11.46
|
44,200
|
|
|
5/24/2023
|
-0.20 / -1.41%
|
14.15
|
14.20
|
14.00
|
14.00
|
14.09
|
11.54
|
38,800
|
|
|
5/23/2023
|
+0.20 / +1.43%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.14
|
11.70
|
76,500
|
|
|
5/22/2023
|
+0.25 / +1.82%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.07
|
11.54
|
38,300
|
|
|
5/19/2023
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.60
|
13.75
|
13.69
|
11.33
|
33,900
|
|
|
5/18/2023
|
+0.05 / +0.36%
|
13.70
|
13.75
|
13.65
|
13.75
|
13.69
|
11.33
|
25,400
|
|
|
5/17/2023
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.70
|
13.70
|
13.75
|
11.29
|
53,600
|
|
|
5/16/2023
|
-0.15 / -1.08%
|
14.10
|
14.10
|
13.65
|
13.70
|
13.76
|
11.29
|
47,700
|
|
|
5/15/2023
|
+0.25 / +1.84%
|
13.60
|
14.50
|
13.55
|
13.85
|
13.97
|
11.42
|
108,500
|
|
|
5/12/2023
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.55
|
13.60
|
13.70
|
11.21
|
23,000
|
|
|
5/11/2023
|
+0.30 / +2.26%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.51
|
11.21
|
37,600
|
|
|
5/10/2023
|
+0.05 / +0.38%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.33
|
10.96
|
54,400
|
|
|
5/9/2023
|
0.00 / 0.00%
|
13.15
|
13.25
|
13.15
|
13.25
|
13.25
|
10.92
|
13,400
|
|
|
5/8/2023
|
+0.05 / +0.38%
|
13.20
|
13.50
|
13.00
|
13.25
|
13.20
|
10.92
|
61,800
|
|
|
5/5/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.14
|
10.88
|
47,100
|
|
|
5/4/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.18
|
10.88
|
23,400
|
|
|
4/28/2023
|
-0.20 / -1.49%
|
13.20
|
13.45
|
13.20
|
13.20
|
13.23
|
10.88
|
18,600
|
|
|
4/27/2023
|
-0.10 / -0.74%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.20
|
11.04
|
22,600
|
|
|
4/26/2023
|
+0.30 / +2.27%
|
13.30
|
13.50
|
13.10
|
13.50
|
13.23
|
11.13
|
16,800
|
|
|