|
Closing price on 8/29/2022
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
76,800 |
| Split-adjusted Price |
14.23 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.25 / -1.45%
|
16.80
|
17.00
|
16.70
|
16.95
|
16.80
|
14.23
|
76,800
|
|
|
8/26/2022
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.12
|
14.44
|
58,400
|
|
|
8/25/2022
|
+0.20 / +1.17%
|
17.40
|
17.80
|
17.10
|
17.30
|
17.46
|
14.52
|
60,900
|
|
|
8/24/2022
|
+0.10 / +0.59%
|
17.10
|
17.30
|
16.80
|
17.10
|
17.07
|
14.35
|
37,400
|
|
|
8/23/2022
|
+0.10 / +0.59%
|
16.60
|
17.10
|
16.60
|
17.00
|
16.99
|
14.27
|
34,200
|
|
|
8/22/2022
|
-0.40 / -2.31%
|
17.35
|
17.35
|
16.80
|
16.90
|
17.05
|
14.18
|
110,500
|
|
|
8/19/2022
|
-0.40 / -2.26%
|
17.50
|
17.70
|
17.10
|
17.30
|
17.38
|
14.52
|
33,000
|
|
|
8/18/2022
|
0.00 / 0.00%
|
17.35
|
17.80
|
17.35
|
17.70
|
17.65
|
14.85
|
49,100
|
|
|
8/17/2022
|
-0.50 / -2.75%
|
18.15
|
18.15
|
17.70
|
17.70
|
17.86
|
14.85
|
57,700
|
|
|
8/16/2022
|
+0.05 / +0.28%
|
18.00
|
18.30
|
17.85
|
18.20
|
18.00
|
15.27
|
50,200
|
|
|
8/15/2022
|
-0.50 / -2.68%
|
18.60
|
18.60
|
18.00
|
18.15
|
18.26
|
15.23
|
71,700
|
|
|
8/12/2022
|
+0.10 / +0.54%
|
18.40
|
18.65
|
18.10
|
18.65
|
18.40
|
15.65
|
39,500
|
|
|
8/11/2022
|
+0.60 / +3.34%
|
18.30
|
18.95
|
18.05
|
18.55
|
18.57
|
15.57
|
130,700
|
|
|
8/10/2022
|
+1.15 / +6.85%
|
16.95
|
17.95
|
16.10
|
17.95
|
17.19
|
15.06
|
125,500
|
|
|
8/9/2022
|
-0.15 / -0.88%
|
16.95
|
17.00
|
16.50
|
16.80
|
16.75
|
14.10
|
45,800
|
|
|
8/8/2022
|
-0.05 / -0.29%
|
17.00
|
17.10
|
16.60
|
16.95
|
16.80
|
14.23
|
74,600
|
|
|
8/5/2022
|
-0.55 / -3.13%
|
16.80
|
17.30
|
16.80
|
17.00
|
16.97
|
14.27
|
75,800
|
|
|
8/4/2022
|
-0.05 / -0.28%
|
17.90
|
17.90
|
16.45
|
17.55
|
17.14
|
14.73
|
74,200
|
|
|
8/3/2022
|
-0.30 / -1.68%
|
17.95
|
17.95
|
17.40
|
17.60
|
17.59
|
14.77
|
37,200
|
|
|
8/2/2022
|
+0.50 / +2.87%
|
17.40
|
18.00
|
17.30
|
17.90
|
17.54
|
15.02
|
78,000
|
|
|
8/1/2022
|
+0.15 / +0.87%
|
17.85
|
17.85
|
17.25
|
17.40
|
17.38
|
14.60
|
60,600
|
|
|
7/29/2022
|
-0.35 / -1.99%
|
17.20
|
17.65
|
16.90
|
17.25
|
17.38
|
14.48
|
47,200
|
|
|
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
|
|
|