|
Closing price on 9/24/2021
|
|
| Open |
31.00 |
| High |
33.10 |
| Low |
30.35 |
| Volume |
463,700 |
| Split-adjusted Price |
24.63 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
-2.25 / -6.90%
|
31.00
|
33.10
|
30.35
|
30.35
|
30.89
|
24.63
|
463,700
|
|
|
9/23/2021
|
-2.45 / -6.99%
|
37.50
|
37.50
|
32.60
|
32.60
|
35.26
|
26.45
|
752,600
|
|
|
9/22/2021
|
+2.25 / +6.86%
|
35.05
|
35.05
|
35.05
|
35.05
|
35.05
|
28.44
|
52,200
|
|
|
9/21/2021
|
+2.10 / +6.84%
|
32.80
|
32.80
|
31.30
|
32.80
|
32.71
|
26.62
|
521,800
|
|
|
9/20/2021
|
+2.00 / +6.97%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
24.91
|
144,100
|
|
|
9/17/2021
|
+1.85 / +6.89%
|
28.50
|
28.70
|
27.20
|
28.70
|
28.13
|
23.29
|
206,500
|
|
|
9/16/2021
|
+1.75 / +6.97%
|
25.00
|
26.85
|
24.60
|
26.85
|
25.91
|
21.79
|
391,200
|
|
|
9/15/2021
|
-0.70 / -2.71%
|
26.80
|
27.00
|
25.00
|
25.10
|
26.36
|
20.37
|
354,500
|
|
|
9/14/2021
|
+1.50 / +6.17%
|
25.40
|
25.90
|
25.30
|
25.80
|
25.61
|
20.94
|
346,600
|
|
|
9/13/2021
|
+1.55 / +6.81%
|
23.00
|
24.30
|
22.90
|
24.30
|
23.63
|
19.72
|
414,300
|
|
|
9/10/2021
|
+0.55 / +2.48%
|
22.30
|
23.10
|
22.05
|
22.75
|
22.59
|
18.46
|
174,200
|
|
|
9/9/2021
|
+0.95 / +4.47%
|
21.40
|
22.50
|
21.25
|
22.20
|
21.76
|
18.01
|
264,300
|
|
|
9/8/2021
|
-1.55 / -6.80%
|
22.80
|
23.00
|
21.25
|
21.25
|
22.08
|
17.24
|
389,700
|
|
|
9/7/2021
|
-1.60 / -6.56%
|
24.40
|
25.70
|
22.70
|
22.80
|
23.34
|
18.50
|
521,000
|
|
|
9/6/2021
|
+1.55 / +6.78%
|
23.50
|
24.40
|
23.00
|
24.40
|
24.24
|
19.80
|
468,700
|
|
|
9/1/2021
|
+1.45 / +6.78%
|
21.40
|
22.85
|
20.60
|
22.85
|
22.13
|
18.54
|
601,500
|
|
|
8/31/2021
|
+1.40 / +7.00%
|
20.30
|
21.40
|
20.30
|
21.40
|
21.25
|
17.36
|
391,800
|
|
|
8/30/2021
|
+1.30 / +6.95%
|
18.70
|
20.00
|
18.55
|
20.00
|
19.44
|
16.23
|
287,600
|
|
|
8/27/2021
|
+0.60 / +3.31%
|
17.90
|
18.80
|
17.40
|
18.70
|
17.96
|
15.17
|
328,000
|
|
|
8/26/2021
|
-0.75 / -3.98%
|
19.55
|
19.55
|
17.90
|
18.10
|
18.60
|
14.69
|
276,800
|
|
|
8/25/2021
|
+1.20 / +6.80%
|
18.40
|
18.85
|
18.00
|
18.85
|
18.63
|
15.30
|
394,300
|
|
|
8/24/2021
|
+1.15 / +6.97%
|
16.45
|
17.65
|
16.45
|
17.65
|
17.39
|
14.32
|
726,600
|
|
|
8/23/2021
|
+0.50 / +3.13%
|
16.05
|
16.60
|
16.00
|
16.50
|
16.37
|
13.39
|
175,000
|
|
|
8/20/2021
|
0.00 / 0.00%
|
16.10
|
16.55
|
15.80
|
16.00
|
16.16
|
12.98
|
321,200
|
|
|
8/19/2021
|
-0.35 / -2.14%
|
16.20
|
16.30
|
15.50
|
16.00
|
15.98
|
12.98
|
173,900
|
|
|
8/18/2021
|
-0.15 / -0.91%
|
16.35
|
16.80
|
16.20
|
16.35
|
16.44
|
13.27
|
155,200
|
|
|
8/17/2021
|
-0.50 / -2.94%
|
16.95
|
16.95
|
16.40
|
16.50
|
16.58
|
13.39
|
147,500
|
|
|
8/16/2021
|
+0.55 / +3.34%
|
17.10
|
17.45
|
16.80
|
17.00
|
17.12
|
13.79
|
188,800
|
|
|
8/13/2021
|
+1.05 / +6.82%
|
15.40
|
16.45
|
15.40
|
16.45
|
16.08
|
13.35
|
358,000
|
|
|
8/12/2021
|
+0.30 / +1.99%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.18
|
12.50
|
136,200
|
|
|