|
Closing price on 9/22/2020
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
9,680 |
| Split-adjusted Price |
8.93 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.85
|
8.93
|
9,680
|
|
|
9/21/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.85
|
8.93
|
8,110
|
|
|
9/18/2020
|
+0.05 / +0.46%
|
10.60
|
11.20
|
10.60
|
11.00
|
10.69
|
8.93
|
16,470
|
|
|
9/17/2020
|
-0.15 / -1.35%
|
10.90
|
11.00
|
10.50
|
10.95
|
10.79
|
8.89
|
12,980
|
|
|
9/16/2020
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.90
|
11.10
|
11.07
|
9.01
|
17,250
|
|
|
9/15/2020
|
-0.10 / -0.89%
|
10.90
|
11.20
|
10.90
|
11.15
|
11.00
|
9.05
|
15,460
|
|
|
9/14/2020
|
+0.15 / +1.35%
|
11.10
|
11.25
|
11.10
|
11.25
|
11.15
|
9.13
|
19,560
|
|
|
9/11/2020
|
+0.10 / +0.91%
|
11.00
|
11.50
|
10.90
|
11.10
|
11.13
|
9.01
|
20,750
|
|
|
9/10/2020
|
+0.70 / +6.80%
|
10.70
|
11.00
|
10.40
|
11.00
|
10.80
|
8.93
|
39,060
|
|
|
9/9/2020
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
8.36
|
20,120
|
|
|
9/8/2020
|
-0.15 / -1.44%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.01
|
8.32
|
10,190
|
|
|
9/7/2020
|
+0.15 / +1.46%
|
10.25
|
10.40
|
10.20
|
10.40
|
10.31
|
8.44
|
8,450
|
|
|
9/4/2020
|
-0.20 / -1.91%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.19
|
8.32
|
7,400
|
|
|
9/3/2020
|
+0.10 / +0.97%
|
10.40
|
10.45
|
10.20
|
10.45
|
10.35
|
8.48
|
27,160
|
|
|
9/1/2020
|
+0.38 / +3.81%
|
9.97
|
10.35
|
9.93
|
10.35
|
9.98
|
8.40
|
28,860
|
|
|
8/31/2020
|
+0.02 / +0.20%
|
9.85
|
9.97
|
9.85
|
9.97
|
9.89
|
8.09
|
3,540
|
|
|
8/28/2020
|
-0.05 / -0.50%
|
9.90
|
9.99
|
9.90
|
9.95
|
9.98
|
8.07
|
18,230
|
|
|
8/27/2020
|
-0.20 / -1.96%
|
9.85
|
10.10
|
9.85
|
10.00
|
9.99
|
8.11
|
25,020
|
|
|
8/26/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.95
|
10.20
|
10.04
|
8.28
|
9,360
|
|
|
8/25/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.95
|
10.20
|
10.15
|
8.28
|
24,340
|
|
|
8/24/2020
|
+0.31 / +3.13%
|
9.89
|
10.20
|
9.83
|
10.20
|
9.88
|
8.28
|
17,510
|
|
|
8/21/2020
|
-0.01 / -0.10%
|
9.80
|
9.89
|
9.80
|
9.89
|
9.87
|
8.03
|
11,650
|
|
|
8/20/2020
|
+0.03 / +0.30%
|
9.87
|
9.95
|
9.80
|
9.90
|
9.81
|
8.03
|
3,160
|
|
|
8/19/2020
|
+0.26 / +2.71%
|
9.63
|
10.10
|
9.62
|
9.87
|
9.68
|
8.01
|
9,610
|
|
|
8/18/2020
|
-0.11 / -1.13%
|
9.50
|
9.65
|
9.50
|
9.61
|
9.57
|
7.80
|
1,230
|
|
|
8/17/2020
|
-0.02 / -0.21%
|
9.74
|
9.74
|
9.63
|
9.72
|
9.68
|
7.89
|
9,190
|
|
|
8/14/2020
|
-0.02 / -0.20%
|
9.76
|
9.76
|
9.72
|
9.74
|
9.76
|
7.90
|
14,450
|
|
|
8/13/2020
|
-0.11 / -1.11%
|
9.81
|
9.85
|
9.75
|
9.76
|
9.75
|
7.92
|
13,020
|
|
|
8/12/2020
|
+0.07 / +0.71%
|
9.79
|
9.87
|
9.70
|
9.87
|
9.72
|
8.01
|
5,450
|
|
|
8/11/2020
|
-0.20 / -2.00%
|
10.00
|
10.35
|
9.80
|
9.80
|
10.03
|
7.95
|
3,090
|
|
|