|
Closing price on 8/8/2023
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
126,600 |
| Split-adjusted Price |
13.96 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2023
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.89
|
13.96
|
126,600
|
|
|
8/7/2023
|
-0.05 / -0.33%
|
15.15
|
15.35
|
15.00
|
15.00
|
15.12
|
14.05
|
36,900
|
|
|
8/4/2023
|
+0.40 / +2.73%
|
14.70
|
15.60
|
14.70
|
15.05
|
15.23
|
14.10
|
125,300
|
|
|
8/3/2023
|
-0.05 / -0.34%
|
14.50
|
14.80
|
14.50
|
14.65
|
14.65
|
13.72
|
55,300
|
|
|
8/2/2023
|
0.00 / 0.00%
|
14.50
|
14.75
|
14.10
|
14.70
|
14.54
|
13.77
|
37,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.65
|
14.70
|
14.79
|
13.77
|
37,900
|
|
|
7/31/2023
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.68
|
13.77
|
54,400
|
|
|
7/28/2023
|
-0.20 / -1.34%
|
15.00
|
15.05
|
14.65
|
14.70
|
14.83
|
13.77
|
118,100
|
|
|
7/27/2023
|
-0.50 / -3.25%
|
15.50
|
15.50
|
14.85
|
14.90
|
15.04
|
13.96
|
76,800
|
|
|
7/26/2023
|
+0.20 / +1.32%
|
15.35
|
15.75
|
15.30
|
15.40
|
15.44
|
14.43
|
74,700
|
|
|
7/25/2023
|
-0.10 / -0.65%
|
15.25
|
15.40
|
15.10
|
15.20
|
15.23
|
14.24
|
102,700
|
|
|
7/24/2023
|
+0.30 / +2.00%
|
15.00
|
15.75
|
15.00
|
15.30
|
15.38
|
14.33
|
162,700
|
|
|
7/21/2023
|
+0.15 / +1.01%
|
15.80
|
15.80
|
14.95
|
15.00
|
15.46
|
14.05
|
176,500
|
|
|
7/20/2023
|
+0.95 / +6.83%
|
13.90
|
14.85
|
13.90
|
14.85
|
14.58
|
13.91
|
275,700
|
|
|
7/19/2023
|
-0.25 / -1.77%
|
14.05
|
14.45
|
13.90
|
13.90
|
14.16
|
13.02
|
45,300
|
|
|
7/18/2023
|
+0.30 / +2.17%
|
13.80
|
14.15
|
13.80
|
14.15
|
14.01
|
13.26
|
50,800
|
|
|
7/17/2023
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.80
|
13.85
|
13.92
|
12.97
|
32,400
|
|
|
7/14/2023
|
-0.05 / -0.35%
|
14.10
|
14.10
|
13.80
|
14.05
|
13.89
|
13.16
|
50,400
|
|
|
7/13/2023
|
+0.20 / +1.44%
|
13.90
|
14.60
|
13.85
|
14.10
|
14.12
|
13.21
|
70,100
|
|
|
7/12/2023
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.80
|
13.90
|
13.86
|
13.02
|
23,500
|
|
|
7/11/2023
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.85
|
13.95
|
13.92
|
13.07
|
28,400
|
|
|
7/10/2023
|
+0.20 / +1.47%
|
13.70
|
13.85
|
13.65
|
13.85
|
13.71
|
12.97
|
35,000
|
|
|
7/7/2023
|
-0.20 / -1.44%
|
13.65
|
13.80
|
13.60
|
13.65
|
13.65
|
12.79
|
47,600
|
|
|
7/6/2023
|
0.00 / 0.00%
|
13.85
|
13.85
|
13.60
|
13.85
|
13.74
|
12.97
|
29,300
|
|
|
7/5/2023
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.70
|
13.85
|
13.74
|
12.97
|
14,000
|
|
|
7/4/2023
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.85
|
13.85
|
13.87
|
12.97
|
17,900
|
|
|
7/3/2023
|
+0.05 / +0.36%
|
13.85
|
13.90
|
13.75
|
13.80
|
13.80
|
12.93
|
19,900
|
|
|
6/30/2023
|
-0.10 / -0.72%
|
13.85
|
13.90
|
13.75
|
13.75
|
13.79
|
12.88
|
13,400
|
|
|
6/29/2023
|
-0.05 / -0.36%
|
14.20
|
14.20
|
13.85
|
13.85
|
13.90
|
12.97
|
17,100
|
|
|
6/28/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.93
|
13.02
|
56,100
|
|
|