|
Closing price on 9/16/2024
|
|
| Open |
21.50 |
| High |
21.55 |
| Low |
20.80 |
| Volume |
58,000 |
| Split-adjusted Price |
21.25 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2024
|
-0.15 / -0.70%
|
21.50
|
21.55
|
20.80
|
21.25
|
21.10
|
21.25
|
58,000
|
|
|
9/13/2024
|
+0.20 / +0.94%
|
20.90
|
21.50
|
20.80
|
21.40
|
21.23
|
21.40
|
103,300
|
|
|
9/12/2024
|
+0.35 / +1.68%
|
21.30
|
21.50
|
20.80
|
21.20
|
21.16
|
21.20
|
79,300
|
|
|
9/11/2024
|
+1.35 / +6.92%
|
19.50
|
20.85
|
19.00
|
20.85
|
20.06
|
20.85
|
169,500
|
|
|
9/10/2024
|
-0.30 / -1.52%
|
20.00
|
20.05
|
19.50
|
19.50
|
19.68
|
19.50
|
45,500
|
|
|
9/9/2024
|
-0.50 / -2.46%
|
20.45
|
20.45
|
19.80
|
19.80
|
19.87
|
19.80
|
14,600
|
|
|
9/6/2024
|
-0.15 / -0.73%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.23
|
20.30
|
35,500
|
|
|
9/5/2024
|
+0.05 / +0.25%
|
20.50
|
20.50
|
19.80
|
20.45
|
20.19
|
20.45
|
125,200
|
|
|
9/4/2024
|
+0.20 / +0.99%
|
19.60
|
20.40
|
19.60
|
20.40
|
20.01
|
20.40
|
56,500
|
|
|
8/30/2024
|
-0.05 / -0.25%
|
20.25
|
20.25
|
19.70
|
20.20
|
20.04
|
20.20
|
58,200
|
|
|
8/29/2024
|
+0.90 / +4.65%
|
19.60
|
20.25
|
19.40
|
20.25
|
19.93
|
20.25
|
83,300
|
|
|
8/28/2024
|
-0.25 / -1.28%
|
19.60
|
19.60
|
19.20
|
19.35
|
19.37
|
19.35
|
52,000
|
|
|
8/27/2024
|
-0.30 / -1.51%
|
19.60
|
19.90
|
19.60
|
19.60
|
19.72
|
19.60
|
69,000
|
|
|
8/26/2024
|
-0.55 / -2.69%
|
20.10
|
20.45
|
19.90
|
19.90
|
20.05
|
19.90
|
43,500
|
|
|
8/23/2024
|
-0.05 / -0.24%
|
20.50
|
20.50
|
20.10
|
20.45
|
20.26
|
20.45
|
33,900
|
|
|
8/22/2024
|
0.00 / 0.00%
|
20.50
|
21.00
|
19.90
|
20.50
|
20.32
|
20.50
|
82,100
|
|
|
8/21/2024
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.00
|
20.50
|
20.14
|
20.50
|
98,200
|
|
|
8/20/2024
|
-0.50 / -2.39%
|
20.80
|
22.30
|
20.40
|
20.40
|
21.26
|
20.40
|
226,700
|
|
|
8/19/2024
|
-0.10 / -0.48%
|
21.00
|
21.25
|
20.90
|
20.90
|
21.04
|
20.90
|
76,700
|
|
|
8/16/2024
|
+0.40 / +1.94%
|
20.65
|
22.00
|
20.30
|
21.00
|
21.16
|
21.00
|
191,000
|
|
|
8/15/2024
|
-0.40 / -1.90%
|
20.65
|
21.10
|
20.35
|
20.60
|
20.62
|
20.60
|
51,900
|
|
|
8/14/2024
|
-0.30 / -1.41%
|
21.60
|
21.60
|
20.85
|
21.00
|
21.11
|
21.00
|
115,100
|
|
|
8/13/2024
|
+0.70 / +3.40%
|
20.35
|
21.40
|
19.90
|
21.30
|
20.54
|
21.30
|
127,600
|
|
|
8/12/2024
|
-0.35 / -1.67%
|
20.60
|
20.95
|
19.60
|
20.60
|
20.13
|
20.60
|
355,800
|
|
|
8/9/2024
|
-0.65 / -3.01%
|
21.80
|
22.00
|
20.95
|
20.95
|
21.21
|
20.95
|
171,000
|
|
|
8/8/2024
|
+1.40 / +6.93%
|
20.80
|
21.60
|
20.65
|
21.60
|
21.36
|
21.60
|
440,500
|
|
|
8/7/2024
|
+1.30 / +6.88%
|
18.35
|
20.20
|
18.35
|
20.20
|
19.75
|
20.20
|
343,000
|
|
|
8/6/2024
|
+0.30 / +1.61%
|
18.60
|
19.10
|
18.00
|
18.90
|
18.53
|
18.90
|
110,700
|
|
|
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
|
|
|