|
Closing price on 7/25/2019
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
24,590 |
| Split-adjusted Price |
11.00 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.37
|
11.00
|
24,590
|
|
|
7/24/2019
|
-0.30 / -1.90%
|
15.70
|
15.80
|
15.20
|
15.50
|
15.52
|
11.00
|
31,820
|
|
|
7/23/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.71
|
11.21
|
14,770
|
|
|
7/22/2019
|
0.00 / 0.00%
|
15.80
|
15.95
|
15.65
|
15.80
|
15.80
|
11.21
|
36,330
|
|
|
7/19/2019
|
+0.10 / +0.64%
|
16.20
|
16.20
|
15.50
|
15.80
|
15.67
|
11.21
|
38,740
|
|
|
7/18/2019
|
+0.40 / +2.61%
|
15.30
|
15.80
|
15.00
|
15.70
|
15.46
|
11.14
|
84,590
|
|
|
7/17/2019
|
-0.20 / -1.29%
|
15.55
|
15.55
|
15.00
|
15.30
|
15.16
|
10.86
|
36,080
|
|
|
7/16/2019
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.30
|
15.50
|
15.41
|
11.00
|
23,040
|
|
|
7/15/2019
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.20
|
15.70
|
15.44
|
11.14
|
47,460
|
|
|
7/12/2019
|
-0.15 / -0.95%
|
15.70
|
15.70
|
15.35
|
15.60
|
15.66
|
11.07
|
7,090
|
|
|
7/11/2019
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.05
|
15.75
|
15.66
|
11.18
|
22,540
|
|
|
7/10/2019
|
-0.25 / -1.54%
|
16.45
|
16.45
|
15.80
|
15.95
|
15.98
|
11.32
|
21,340
|
|
|
7/9/2019
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.04
|
11.50
|
10,350
|
|
|
7/8/2019
|
+0.80 / +5.26%
|
15.10
|
16.00
|
14.90
|
16.00
|
15.21
|
11.35
|
39,650
|
|
|
7/5/2019
|
+0.30 / +2.01%
|
14.90
|
15.40
|
14.90
|
15.20
|
15.04
|
10.79
|
22,680
|
|
|
7/4/2019
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.89
|
10.57
|
14,240
|
|
|
7/3/2019
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.82
|
10.64
|
16,330
|
|
|
7/2/2019
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.20
|
14.90
|
14.58
|
10.57
|
28,330
|
|
|
7/1/2019
|
0.00 / 0.00%
|
14.55
|
15.00
|
14.50
|
14.80
|
14.57
|
10.50
|
32,060
|
|
|
6/28/2019
|
-0.10 / -0.67%
|
14.85
|
14.95
|
14.45
|
14.80
|
14.65
|
10.50
|
27,990
|
|
|
6/27/2019
|
+0.20 / +1.36%
|
14.90
|
15.30
|
14.60
|
14.90
|
14.96
|
10.57
|
29,750
|
|
|
6/26/2019
|
+0.20 / +1.38%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.68
|
10.43
|
21,460
|
|
|
6/25/2019
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.64
|
10.29
|
47,410
|
|
|
6/24/2019
|
+0.10 / +0.67%
|
14.90
|
15.45
|
14.90
|
15.00
|
15.12
|
10.64
|
29,700
|
|
|
6/21/2019
|
-0.60 / -3.87%
|
15.80
|
15.80
|
14.80
|
14.90
|
15.13
|
10.57
|
64,760
|
|
|
6/20/2019
|
-0.50 / -3.13%
|
15.80
|
16.50
|
15.30
|
15.50
|
15.57
|
11.00
|
57,750
|
|
|
6/19/2019
|
+0.10 / +0.63%
|
15.90
|
16.25
|
15.80
|
16.00
|
15.87
|
11.35
|
30,490
|
|
|
6/18/2019
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.40
|
15.90
|
15.72
|
11.28
|
29,380
|
|
|
6/17/2019
|
-0.35 / -2.14%
|
16.35
|
16.50
|
15.90
|
16.00
|
16.17
|
11.35
|
21,650
|
|
|
6/14/2019
|
-0.65 / -3.82%
|
17.40
|
17.40
|
16.35
|
16.35
|
16.62
|
11.60
|
38,030
|
|
|