|
Closing price on 7/21/2021
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
56,200 |
| Split-adjusted Price |
11.52 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2021
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.97
|
11.52
|
56,200
|
|
|
7/20/2021
|
+0.15 / +1.09%
|
13.60
|
13.95
|
13.40
|
13.90
|
13.73
|
11.28
|
14,200
|
|
|
7/19/2021
|
-0.35 / -2.48%
|
14.05
|
14.05
|
13.45
|
13.75
|
13.70
|
11.16
|
44,000
|
|
|
7/16/2021
|
-0.05 / -0.35%
|
14.15
|
14.30
|
13.95
|
14.10
|
14.17
|
11.44
|
36,000
|
|
|
7/15/2021
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.15
|
14.07
|
11.48
|
18,200
|
|
|
7/14/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.15
|
14.11
|
11.48
|
9,500
|
|
|
7/13/2021
|
+0.90 / +6.79%
|
13.25
|
14.15
|
13.00
|
14.15
|
13.56
|
11.48
|
113,000
|
|
|
7/12/2021
|
-0.95 / -6.69%
|
14.30
|
14.30
|
13.25
|
13.25
|
13.42
|
10.75
|
99,500
|
|
|
7/9/2021
|
-0.50 / -3.40%
|
14.55
|
14.70
|
14.20
|
14.20
|
14.39
|
11.52
|
29,600
|
|
|
7/8/2021
|
+0.15 / +1.03%
|
14.55
|
14.85
|
14.55
|
14.70
|
14.67
|
11.93
|
59,900
|
|
|
7/7/2021
|
+0.05 / +0.34%
|
14.50
|
14.90
|
14.40
|
14.55
|
14.50
|
11.81
|
57,600
|
|
|
7/6/2021
|
-1.00 / -6.45%
|
15.25
|
15.55
|
14.50
|
14.50
|
15.00
|
11.77
|
175,400
|
|
|
7/5/2021
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.59
|
12.58
|
75,300
|
|
|
7/2/2021
|
-0.10 / -0.62%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.04
|
12.98
|
46,000
|
|
|
7/1/2021
|
-0.05 / -0.31%
|
16.05
|
16.30
|
16.00
|
16.10
|
16.07
|
13.06
|
55,200
|
|
|
6/30/2021
|
-0.25 / -1.52%
|
16.10
|
16.40
|
16.00
|
16.15
|
16.13
|
13.10
|
103,000
|
|
|
6/29/2021
|
-0.15 / -0.91%
|
16.60
|
16.60
|
16.00
|
16.40
|
16.30
|
13.31
|
98,800
|
|
|
6/28/2021
|
+0.55 / +3.44%
|
15.95
|
16.90
|
15.95
|
16.55
|
16.38
|
13.43
|
120,300
|
|
|
6/25/2021
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.16
|
12.98
|
161,600
|
|
|
6/24/2021
|
-0.35 / -2.08%
|
16.85
|
17.00
|
16.35
|
16.50
|
16.68
|
13.39
|
78,800
|
|
|
6/23/2021
|
-0.55 / -3.16%
|
17.20
|
17.40
|
16.80
|
16.85
|
17.08
|
13.67
|
112,200
|
|
|
6/22/2021
|
+0.60 / +3.57%
|
16.80
|
17.90
|
16.80
|
17.40
|
17.39
|
14.12
|
198,700
|
|
|
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
|
|
|