|
Closing price on 8/5/2024
|
|
| Open |
19.05 |
| High |
19.45 |
| Low |
17.85 |
| Volume |
199,000 |
| Split-adjusted Price |
18.60 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.55 / -2.87%
|
19.05
|
19.45
|
17.85
|
18.60
|
18.56
|
18.60
|
199,000
|
|
|
8/2/2024
|
+0.15 / +0.79%
|
19.00
|
19.30
|
18.40
|
19.15
|
18.73
|
19.15
|
175,900
|
|
|
8/1/2024
|
-0.25 / -1.30%
|
19.75
|
20.25
|
18.80
|
19.00
|
19.56
|
19.00
|
119,600
|
|
|
7/31/2024
|
+1.25 / +6.94%
|
18.15
|
19.25
|
18.15
|
19.25
|
19.10
|
19.25
|
342,900
|
|
|
7/30/2024
|
+0.05 / +0.28%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.94
|
18.00
|
23,400
|
|
|
7/29/2024
|
-0.05 / -0.28%
|
17.95
|
18.10
|
17.80
|
17.95
|
17.99
|
17.95
|
21,900
|
|
|
7/26/2024
|
+0.15 / +0.84%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.71
|
18.00
|
20,900
|
|
|
7/25/2024
|
-0.30 / -1.65%
|
18.15
|
18.15
|
17.00
|
17.85
|
17.59
|
17.85
|
53,900
|
|
|
7/24/2024
|
-0.05 / -0.27%
|
18.15
|
18.20
|
18.00
|
18.15
|
18.07
|
18.15
|
19,000
|
|
|
7/23/2024
|
-0.10 / -0.55%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.35
|
18.20
|
125,200
|
|
|
7/22/2024
|
-0.10 / -0.54%
|
18.30
|
18.55
|
18.10
|
18.30
|
18.26
|
18.30
|
81,700
|
|
|
7/19/2024
|
0.00 / 0.00%
|
18.35
|
18.50
|
18.15
|
18.40
|
18.31
|
18.40
|
42,900
|
|
|
7/18/2024
|
+0.10 / +0.55%
|
18.35
|
18.50
|
18.15
|
18.40
|
18.30
|
18.40
|
83,100
|
|
|
7/17/2024
|
+0.10 / +0.55%
|
18.20
|
18.90
|
18.20
|
18.30
|
18.51
|
18.30
|
208,900
|
|
|
7/16/2024
|
+0.35 / +1.96%
|
18.00
|
18.25
|
18.00
|
18.20
|
18.15
|
18.20
|
67,200
|
|
|
7/15/2024
|
+0.40 / +2.29%
|
17.45
|
18.00
|
17.45
|
17.85
|
17.73
|
17.85
|
61,100
|
|
|
7/12/2024
|
0.00 / 0.00%
|
17.40
|
17.45
|
17.35
|
17.45
|
17.40
|
17.45
|
36,400
|
|
|
7/11/2024
|
+0.15 / +0.87%
|
17.30
|
17.50
|
17.20
|
17.45
|
17.40
|
17.45
|
19,200
|
|
|
7/10/2024
|
-0.10 / -0.57%
|
17.50
|
17.55
|
17.30
|
17.30
|
17.38
|
17.30
|
13,000
|
|
|
7/9/2024
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.52
|
17.40
|
25,800
|
|
|
7/8/2024
|
+0.30 / +1.74%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.45
|
17.50
|
44,300
|
|
|
7/5/2024
|
+0.15 / +0.88%
|
17.05
|
17.45
|
17.00
|
17.20
|
17.12
|
17.20
|
23,200
|
|
|
7/4/2024
|
-0.10 / -0.58%
|
17.15
|
17.20
|
17.00
|
17.05
|
17.08
|
17.05
|
13,100
|
|
|
7/3/2024
|
-0.05 / -0.29%
|
17.15
|
17.30
|
17.05
|
17.15
|
17.12
|
17.15
|
31,300
|
|
|
7/2/2024
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.14
|
17.20
|
22,900
|
|
|
7/1/2024
|
-0.10 / -0.58%
|
17.25
|
17.45
|
17.15
|
17.20
|
17.24
|
17.20
|
8,500
|
|
|
6/28/2024
|
-0.05 / -0.29%
|
17.35
|
17.35
|
17.20
|
17.30
|
17.25
|
17.30
|
20,700
|
|
|
6/27/2024
|
-0.05 / -0.29%
|
17.30
|
17.45
|
17.00
|
17.35
|
17.20
|
17.35
|
32,500
|
|
|
6/26/2024
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.25
|
17.40
|
17.39
|
17.40
|
29,400
|
|
|
6/25/2024
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.24
|
17.50
|
15,000
|
|
|