|
Closing price on 7/28/2022
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
116,900 |
| Split-adjusted Price |
14.77 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
0.00 / 0.00%
|
17.70
|
18.50
|
17.60
|
17.60
|
17.96
|
14.77
|
116,900
|
|
|
7/27/2022
|
+1.15 / +6.99%
|
17.00
|
17.60
|
16.85
|
17.60
|
17.50
|
14.77
|
168,700
|
|
|
7/26/2022
|
+1.05 / +6.82%
|
15.50
|
16.45
|
15.45
|
16.45
|
16.28
|
13.81
|
65,700
|
|
|
7/25/2022
|
-0.20 / -1.28%
|
15.20
|
15.60
|
14.95
|
15.40
|
15.16
|
12.92
|
59,000
|
|
|
7/22/2022
|
-0.60 / -3.70%
|
16.20
|
16.50
|
15.40
|
15.60
|
15.77
|
13.09
|
54,100
|
|
|
7/21/2022
|
0.00 / 0.00%
|
16.85
|
16.85
|
15.55
|
16.20
|
16.42
|
13.60
|
58,700
|
|
|
7/20/2022
|
+0.75 / +4.85%
|
16.00
|
16.45
|
15.90
|
16.20
|
16.19
|
13.60
|
117,400
|
|
|
7/19/2022
|
+1.00 / +6.92%
|
15.10
|
15.45
|
14.70
|
15.45
|
15.39
|
12.97
|
176,300
|
|
|
7/18/2022
|
+0.90 / +6.64%
|
13.55
|
14.45
|
13.55
|
14.45
|
14.25
|
12.13
|
74,900
|
|
|
7/15/2022
|
-0.15 / -1.09%
|
13.40
|
13.70
|
13.30
|
13.55
|
13.62
|
11.37
|
27,400
|
|
|
7/14/2022
|
+0.05 / +0.37%
|
13.15
|
13.70
|
13.15
|
13.70
|
13.36
|
11.50
|
24,300
|
|
|
7/13/2022
|
+0.25 / +1.87%
|
13.40
|
13.80
|
13.10
|
13.65
|
13.47
|
11.46
|
39,200
|
|
|
7/12/2022
|
+0.30 / +2.29%
|
12.80
|
13.40
|
12.75
|
13.40
|
13.14
|
11.25
|
8,900
|
|
|
7/11/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.10
|
12.86
|
10.99
|
26,900
|
|
|
7/8/2022
|
+0.10 / +0.77%
|
13.25
|
13.30
|
12.85
|
13.10
|
13.01
|
10.99
|
22,200
|
|
|
7/7/2022
|
+0.15 / +1.17%
|
12.95
|
13.20
|
12.25
|
13.00
|
12.84
|
10.91
|
22,000
|
|
|
7/6/2022
|
-0.35 / -2.65%
|
13.20
|
13.25
|
12.85
|
12.85
|
12.95
|
10.78
|
6,600
|
|
|
7/5/2022
|
-0.20 / -1.49%
|
13.45
|
13.60
|
13.00
|
13.20
|
13.22
|
11.08
|
23,300
|
|
|
7/4/2022
|
+0.50 / +3.88%
|
13.00
|
13.40
|
12.95
|
13.40
|
13.06
|
11.25
|
35,500
|
|
|
7/1/2022
|
-0.55 / -4.09%
|
13.50
|
13.50
|
12.75
|
12.90
|
13.05
|
10.83
|
28,000
|
|
|
6/30/2022
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.10
|
13.45
|
13.50
|
11.29
|
31,700
|
|
|
6/29/2022
|
-0.30 / -2.18%
|
13.20
|
13.60
|
13.20
|
13.45
|
13.45
|
11.29
|
21,100
|
|
|
6/28/2022
|
+0.10 / +0.73%
|
13.40
|
13.75
|
13.25
|
13.75
|
13.59
|
11.54
|
27,800
|
|
|
6/27/2022
|
+0.75 / +5.81%
|
13.00
|
13.65
|
12.90
|
13.65
|
13.23
|
11.46
|
51,800
|
|
|
6/24/2022
|
+0.50 / +4.03%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.61
|
10.83
|
65,400
|
|
|
6/23/2022
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.35
|
12.40
|
12.42
|
10.41
|
42,800
|
|
|
6/22/2022
|
+0.20 / +1.63%
|
12.70
|
13.00
|
12.30
|
12.45
|
12.49
|
10.45
|
25,600
|
|
|
6/21/2022
|
-0.45 / -3.54%
|
12.30
|
12.80
|
12.25
|
12.25
|
12.47
|
10.28
|
43,700
|
|
|
6/20/2022
|
-0.80 / -5.93%
|
13.05
|
13.70
|
12.65
|
12.70
|
12.86
|
10.66
|
30,900
|
|
|
6/17/2022
|
-0.85 / -5.92%
|
13.60
|
14.00
|
13.35
|
13.50
|
13.48
|
11.33
|
50,100
|
|
|