|
Closing price on 8/16/2021
|
|
| Open |
17.10 |
| High |
17.45 |
| Low |
16.80 |
| Volume |
188,800 |
| Split-adjusted Price |
13.79 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
+0.55 / +3.34%
|
17.10
|
17.45
|
16.80
|
17.00
|
17.12
|
13.79
|
188,800
|
|
|
8/13/2021
|
+1.05 / +6.82%
|
15.40
|
16.45
|
15.40
|
16.45
|
16.08
|
13.35
|
358,000
|
|
|
8/12/2021
|
+0.30 / +1.99%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.18
|
12.50
|
136,200
|
|
|
8/11/2021
|
-0.35 / -2.27%
|
15.45
|
15.45
|
15.05
|
15.10
|
15.18
|
12.25
|
104,600
|
|
|
8/10/2021
|
+0.10 / +0.65%
|
15.35
|
15.45
|
15.20
|
15.45
|
15.33
|
12.54
|
97,300
|
|
|
8/9/2021
|
+0.85 / +5.86%
|
14.60
|
15.35
|
14.50
|
15.35
|
15.10
|
12.46
|
187,400
|
|
|
8/6/2021
|
+0.10 / +0.69%
|
14.45
|
14.80
|
14.45
|
14.50
|
14.54
|
11.77
|
66,900
|
|
|
8/5/2021
|
-0.10 / -0.69%
|
14.45
|
14.60
|
14.30
|
14.40
|
14.40
|
11.68
|
101,700
|
|
|
8/4/2021
|
+0.05 / +0.35%
|
14.50
|
14.55
|
14.30
|
14.50
|
14.37
|
11.77
|
33,400
|
|
|
8/3/2021
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.20
|
14.45
|
14.40
|
11.73
|
20,600
|
|
|
8/2/2021
|
-0.30 / -2.04%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.47
|
11.68
|
58,800
|
|
|
7/30/2021
|
-0.05 / -0.34%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.56
|
11.93
|
25,200
|
|
|
7/29/2021
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.50
|
14.75
|
14.70
|
11.97
|
16,600
|
|
|
7/28/2021
|
-0.15 / -1.01%
|
14.80
|
14.85
|
14.50
|
14.70
|
14.57
|
11.93
|
16,200
|
|
|
7/27/2021
|
+0.75 / +5.32%
|
14.20
|
15.05
|
14.00
|
14.85
|
14.56
|
12.05
|
95,200
|
|
|
7/26/2021
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.01
|
11.44
|
17,700
|
|
|
7/23/2021
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.85
|
14.00
|
14.01
|
11.36
|
60,900
|
|
|
7/22/2021
|
-0.10 / -0.70%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.13
|
11.44
|
53,500
|
|
|
7/21/2021
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.97
|
11.52
|
56,200
|
|
|
7/20/2021
|
+0.15 / +1.09%
|
13.60
|
13.95
|
13.40
|
13.90
|
13.73
|
11.28
|
14,200
|
|
|
7/19/2021
|
-0.35 / -2.48%
|
14.05
|
14.05
|
13.45
|
13.75
|
13.70
|
11.16
|
44,000
|
|
|
7/16/2021
|
-0.05 / -0.35%
|
14.15
|
14.30
|
13.95
|
14.10
|
14.17
|
11.44
|
36,000
|
|
|
7/15/2021
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.15
|
14.07
|
11.48
|
18,200
|
|
|
7/14/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.15
|
14.11
|
11.48
|
9,500
|
|
|
7/13/2021
|
+0.90 / +6.79%
|
13.25
|
14.15
|
13.00
|
14.15
|
13.56
|
11.48
|
113,000
|
|
|
7/12/2021
|
-0.95 / -6.69%
|
14.30
|
14.30
|
13.25
|
13.25
|
13.42
|
10.75
|
99,500
|
|
|
7/9/2021
|
-0.50 / -3.40%
|
14.55
|
14.70
|
14.20
|
14.20
|
14.39
|
11.52
|
29,600
|
|
|
7/8/2021
|
+0.15 / +1.03%
|
14.55
|
14.85
|
14.55
|
14.70
|
14.67
|
11.93
|
59,900
|
|
|
7/7/2021
|
+0.05 / +0.34%
|
14.50
|
14.90
|
14.40
|
14.55
|
14.50
|
11.81
|
57,600
|
|
|
7/6/2021
|
-1.00 / -6.45%
|
15.25
|
15.55
|
14.50
|
14.50
|
15.00
|
11.77
|
175,400
|
|
|