|
Closing price on 7/23/2025
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.90 |
| Volume |
266,300 |
| Split-adjusted Price |
19.90 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2025
|
+0.20 / +0.95%
|
21.20
|
21.20
|
20.90
|
21.20
|
21.04
|
19.90
|
266,300
|
|
|
7/22/2025
|
0.00 / 0.00%
|
21.10
|
21.15
|
20.70
|
21.00
|
20.90
|
19.71
|
253,100
|
|
|
7/21/2025
|
+0.25 / +1.20%
|
21.00
|
21.25
|
20.90
|
21.00
|
21.06
|
19.71
|
293,700
|
|
|
7/18/2025
|
+0.30 / +1.47%
|
20.65
|
20.90
|
20.65
|
20.75
|
20.71
|
19.48
|
156,100
|
|
|
7/17/2025
|
+0.25 / +1.24%
|
20.40
|
20.60
|
20.30
|
20.45
|
20.42
|
19.20
|
182,800
|
|
|
7/16/2025
|
+0.25 / +1.25%
|
20.50
|
20.50
|
20.15
|
20.20
|
20.23
|
18.96
|
84,100
|
|
|
7/15/2025
|
-0.05 / -0.25%
|
20.25
|
20.30
|
19.90
|
19.95
|
20.07
|
18.73
|
178,600
|
|
|
7/14/2025
|
+0.20 / +1.01%
|
19.90
|
20.00
|
19.70
|
20.00
|
19.82
|
18.77
|
119,900
|
|
|
7/11/2025
|
-0.20 / -1.00%
|
20.20
|
20.35
|
19.70
|
19.80
|
19.94
|
18.59
|
161,900
|
|
|
7/10/2025
|
+0.35 / +1.78%
|
20.20
|
20.25
|
19.60
|
20.00
|
19.92
|
18.77
|
146,000
|
|
|
7/9/2025
|
+0.70 / +3.69%
|
19.15
|
19.70
|
19.15
|
19.65
|
19.47
|
18.45
|
243,400
|
|
|
7/8/2025
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.95
|
18.90
|
17.79
|
61,800
|
|
|
7/7/2025
|
-0.05 / -0.26%
|
19.05
|
19.05
|
18.75
|
18.95
|
18.84
|
17.79
|
96,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
19.15
|
19.15
|
18.80
|
19.00
|
18.95
|
17.83
|
42,700
|
|
|
7/3/2025
|
+0.30 / +1.60%
|
18.85
|
19.30
|
18.75
|
19.00
|
19.04
|
17.83
|
138,300
|
|
|
7/2/2025
|
-0.10 / -0.53%
|
18.65
|
18.80
|
18.50
|
18.70
|
18.65
|
17.55
|
103,800
|
|
|
7/1/2025
|
-0.05 / -0.27%
|
18.70
|
18.90
|
18.55
|
18.80
|
18.69
|
17.65
|
109,900
|
|
|
6/30/2025
|
+0.10 / +0.53%
|
18.80
|
19.00
|
18.75
|
18.85
|
18.80
|
17.69
|
49,400
|
|
|
6/27/2025
|
0.00 / 0.00%
|
19.00
|
19.05
|
18.75
|
18.75
|
18.80
|
17.60
|
55,500
|
|
|
6/26/2025
|
+0.10 / +0.54%
|
18.95
|
19.05
|
18.75
|
18.75
|
18.85
|
17.60
|
29,100
|
|
|
6/25/2025
|
-0.35 / -1.84%
|
19.15
|
19.15
|
18.65
|
18.65
|
18.82
|
17.51
|
66,500
|
|
|
6/24/2025
|
+0.15 / +0.80%
|
19.00
|
19.10
|
18.90
|
19.00
|
18.97
|
17.83
|
45,100
|
|
|
6/23/2025
|
-0.15 / -0.79%
|
19.00
|
19.00
|
18.70
|
18.85
|
18.82
|
17.69
|
79,800
|
|
|
6/20/2025
|
-0.15 / -0.78%
|
19.00
|
19.20
|
18.95
|
19.00
|
19.01
|
17.83
|
65,600
|
|
|
6/19/2025
|
-0.05 / -0.26%
|
19.25
|
19.25
|
19.00
|
19.15
|
19.02
|
17.98
|
66,100
|
|
|
6/18/2025
|
+0.10 / +0.52%
|
19.50
|
19.50
|
18.95
|
19.20
|
19.07
|
18.02
|
208,100
|
|
|
6/17/2025
|
+0.10 / +0.53%
|
19.35
|
19.55
|
19.00
|
19.10
|
19.15
|
17.93
|
84,100
|
|
|
6/16/2025
|
-0.30 / -1.55%
|
19.35
|
19.35
|
18.60
|
19.00
|
19.03
|
17.83
|
105,900
|
|
|
6/13/2025
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.17
|
18.12
|
64,600
|
|
|
6/12/2025
|
-0.05 / -0.26%
|
19.50
|
19.60
|
19.20
|
19.45
|
19.36
|
18.26
|
50,000
|
|
|