|
Closing price on 8/12/2025
|
|
| Open |
18.20 |
| High |
18.25 |
| Low |
17.95 |
| Volume |
116,700 |
| Split-adjusted Price |
18.05 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2025
|
0.00 / 0.00%
|
18.20
|
18.25
|
17.95
|
18.05
|
18.08
|
18.05
|
116,700
|
|
|
8/11/2025
|
-0.15 / -0.82%
|
18.25
|
18.35
|
18.00
|
18.05
|
18.17
|
18.05
|
152,500
|
|
|
8/8/2025
|
-0.05 / -0.27%
|
18.30
|
18.35
|
18.05
|
18.20
|
18.17
|
18.20
|
86,100
|
|
|
8/7/2025
|
+0.40 / +2.24%
|
17.90
|
18.45
|
17.90
|
18.25
|
18.20
|
18.25
|
123,300
|
|
|
8/6/2025
|
-0.20 / -1.11%
|
17.75
|
18.10
|
17.75
|
17.85
|
17.86
|
17.85
|
101,800
|
|
|
8/5/2025
|
+0.20 / +1.12%
|
17.85
|
18.20
|
17.80
|
18.05
|
18.02
|
18.05
|
132,700
|
|
|
8/4/2025
|
0.00 / 0.00%
|
17.85
|
18.10
|
17.65
|
17.85
|
17.81
|
17.85
|
151,700
|
|
|
8/1/2025
|
-0.10 / -0.56%
|
17.95
|
18.00
|
17.80
|
17.85
|
17.87
|
17.85
|
77,600
|
|
|
7/31/2025
|
-0.20 / -1.10%
|
18.15
|
18.25
|
17.90
|
17.95
|
18.00
|
17.95
|
80,000
|
|
|
7/30/2025
|
+0.55 / +3.13%
|
17.90
|
18.50
|
17.70
|
18.15
|
18.02
|
18.15
|
94,600
|
|
|
7/29/2025
|
-1.15 / -6.13%
|
18.75
|
19.20
|
17.60
|
17.60
|
18.51
|
17.60
|
222,100
|
|
|
7/28/2025
|
-0.25 / -1.32%
|
19.00
|
19.00
|
18.60
|
18.75
|
18.76
|
18.75
|
285,400
|
|
|
7/25/2025
|
-0.50 / -2.56%
|
19.50
|
19.60
|
19.00
|
19.00
|
19.15
|
19.00
|
265,300
|
|
|
7/24/2025
|
-0.40 / -2.01%
|
19.55
|
19.80
|
19.45
|
19.50
|
19.59
|
19.50
|
203,400
|
|
|
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
|
|
|