|
Closing price on 7/28/2020
|
|
| Open |
9.37 |
| High |
9.75 |
| Low |
9.37 |
| Volume |
9,710 |
| Split-adjusted Price |
7.71 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.12 / +1.28%
|
9.37
|
9.75
|
9.37
|
9.50
|
9.47
|
7.71
|
9,710
|
|
|
7/27/2020
|
-0.33 / -3.40%
|
9.71
|
9.80
|
9.10
|
9.38
|
9.67
|
7.61
|
31,140
|
|
|
7/24/2020
|
-0.69 / -6.63%
|
10.00
|
10.20
|
9.71
|
9.71
|
10.03
|
7.88
|
24,520
|
|
|
7/23/2020
|
-0.15 / -1.42%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.36
|
8.44
|
5,310
|
|
|
7/22/2020
|
-0.05 / -0.47%
|
10.40
|
10.55
|
9.90
|
10.55
|
10.34
|
8.56
|
5,030
|
|
|
7/21/2020
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.55
|
8.60
|
1,840
|
|
|
7/20/2020
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.78
|
8.76
|
6,680
|
|
|
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
|
|
|