|
Closing price on 8/27/2021
|
|
| Open |
17.90 |
| High |
18.80 |
| Low |
17.40 |
| Volume |
328,000 |
| Split-adjusted Price |
15.17 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
+0.60 / +3.31%
|
17.90
|
18.80
|
17.40
|
18.70
|
17.96
|
15.17
|
328,000
|
|
|
8/26/2021
|
-0.75 / -3.98%
|
19.55
|
19.55
|
17.90
|
18.10
|
18.60
|
14.69
|
276,800
|
|
|
8/25/2021
|
+1.20 / +6.80%
|
18.40
|
18.85
|
18.00
|
18.85
|
18.63
|
15.30
|
394,300
|
|
|
8/24/2021
|
+1.15 / +6.97%
|
16.45
|
17.65
|
16.45
|
17.65
|
17.39
|
14.32
|
726,600
|
|
|
8/23/2021
|
+0.50 / +3.13%
|
16.05
|
16.60
|
16.00
|
16.50
|
16.37
|
13.39
|
175,000
|
|
|
8/20/2021
|
0.00 / 0.00%
|
16.10
|
16.55
|
15.80
|
16.00
|
16.16
|
12.98
|
321,200
|
|
|
8/19/2021
|
-0.35 / -2.14%
|
16.20
|
16.30
|
15.50
|
16.00
|
15.98
|
12.98
|
173,900
|
|
|
8/18/2021
|
-0.15 / -0.91%
|
16.35
|
16.80
|
16.20
|
16.35
|
16.44
|
13.27
|
155,200
|
|
|
8/17/2021
|
-0.50 / -2.94%
|
16.95
|
16.95
|
16.40
|
16.50
|
16.58
|
13.39
|
147,500
|
|
|
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
|
|
|