|
Closing price on 7/17/2020
|
|
| Open |
10.90 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
2,880 |
| Split-adjusted Price |
8.84 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
-0.20 / -1.80%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.95
|
8.84
|
2,880
|
|
|
7/16/2020
|
-0.10 / -0.89%
|
10.80
|
11.15
|
10.80
|
11.10
|
10.96
|
9.01
|
1,410
|
|
|
7/15/2020
|
+0.25 / +2.28%
|
11.10
|
11.20
|
10.95
|
11.20
|
11.08
|
9.09
|
63,040
|
|
|
7/14/2020
|
-0.15 / -1.35%
|
10.60
|
10.95
|
10.60
|
10.95
|
10.61
|
8.89
|
1,320
|
|
|
7/13/2020
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.30
|
11.10
|
10.92
|
9.01
|
21,970
|
|
|
7/10/2020
|
-0.20 / -1.68%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.64
|
8.84
|
73,700
|
|
|
7/9/2020
|
+0.35 / +3.03%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.48
|
9.00
|
30,220
|
|
|
7/8/2020
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.50
|
11.55
|
11.53
|
8.73
|
7,220
|
|
|
7/7/2020
|
+0.05 / +0.43%
|
11.50
|
11.60
|
11.50
|
11.55
|
11.52
|
8.73
|
22,300
|
|
|
7/6/2020
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.47
|
8.69
|
10,900
|
|
|
7/3/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.46
|
8.77
|
13,000
|
|
|
7/2/2020
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.50
|
8.77
|
8,260
|
|
|
7/1/2020
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.39
|
8.62
|
6,060
|
|
|
6/30/2020
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.47
|
8.69
|
10,550
|
|
|
6/29/2020
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.46
|
8.77
|
8,640
|
|
|
6/26/2020
|
+0.15 / +1.30%
|
11.50
|
11.75
|
11.50
|
11.65
|
11.60
|
8.81
|
31,720
|
|
|
6/25/2020
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.40
|
8.69
|
3,860
|
|
|
6/24/2020
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.40
|
11.60
|
11.53
|
8.77
|
2,950
|
|
|
6/23/2020
|
+0.20 / +1.75%
|
11.45
|
11.65
|
11.45
|
11.65
|
11.51
|
8.81
|
20,070
|
|
|
6/22/2020
|
-0.55 / -4.58%
|
11.50
|
11.85
|
11.40
|
11.45
|
11.50
|
8.66
|
16,610
|
|
|
6/19/2020
|
+0.60 / +5.26%
|
11.15
|
12.00
|
11.15
|
12.00
|
11.42
|
9.07
|
18,920
|
|
|
6/18/2020
|
-0.05 / -0.44%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.35
|
8.62
|
7,930
|
|
|
6/17/2020
|
-0.05 / -0.43%
|
11.45
|
11.45
|
11.30
|
11.45
|
11.43
|
8.66
|
7,610
|
|
|
6/16/2020
|
-0.15 / -1.29%
|
11.60
|
11.65
|
11.40
|
11.50
|
11.50
|
8.69
|
32,080
|
|
|
6/15/2020
|
-0.65 / -5.28%
|
12.10
|
12.10
|
11.50
|
11.65
|
11.68
|
8.81
|
33,300
|
|
|
6/12/2020
|
-0.35 / -2.77%
|
12.35
|
12.55
|
11.90
|
12.30
|
12.10
|
9.30
|
28,350
|
|
|
6/11/2020
|
-0.05 / -0.39%
|
12.60
|
12.70
|
12.50
|
12.65
|
12.65
|
9.56
|
28,150
|
|
|
6/10/2020
|
-0.05 / -0.39%
|
12.70
|
12.75
|
12.60
|
12.70
|
12.68
|
9.60
|
29,570
|
|
|
6/9/2020
|
+0.35 / +2.82%
|
12.40
|
13.10
|
12.40
|
12.75
|
12.74
|
9.64
|
96,260
|
|
|
6/8/2020
|
-0.35 / -2.75%
|
12.30
|
12.70
|
12.20
|
12.40
|
12.40
|
9.37
|
25,240
|
|
|