|
Closing price on 9/28/2023
|
|
| Open |
14.85 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
34,700 |
| Split-adjusted Price |
13.19 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
+0.20 / +1.35%
|
14.85
|
15.00
|
14.50
|
15.00
|
14.68
|
13.19
|
34,700
|
|
|
9/27/2023
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.50
|
14.80
|
14.77
|
13.01
|
87,300
|
|
|
9/26/2023
|
-0.25 / -1.61%
|
15.55
|
15.55
|
15.05
|
15.30
|
15.25
|
13.45
|
67,300
|
|
|
9/25/2023
|
-0.15 / -0.96%
|
15.70
|
16.45
|
15.55
|
15.55
|
16.03
|
13.67
|
69,800
|
|
|
9/22/2023
|
-0.20 / -1.26%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.60
|
13.81
|
37,400
|
|
|
9/21/2023
|
+0.10 / +0.63%
|
16.05
|
16.20
|
15.60
|
15.90
|
15.89
|
13.98
|
73,500
|
|
|
9/20/2023
|
0.00 / 0.00%
|
15.80
|
16.05
|
15.60
|
15.80
|
15.75
|
13.89
|
135,400
|
|
|
9/19/2023
|
+0.15 / +0.96%
|
15.70
|
15.90
|
15.55
|
15.80
|
15.65
|
13.89
|
51,800
|
|
|
9/18/2023
|
-0.65 / -3.99%
|
16.30
|
16.30
|
15.60
|
15.65
|
15.88
|
13.76
|
111,500
|
|
|
9/15/2023
|
0.00 / 0.00%
|
16.80
|
16.95
|
16.00
|
16.30
|
16.55
|
14.33
|
191,000
|
|
|
9/14/2023
|
+1.05 / +6.89%
|
15.40
|
16.30
|
15.40
|
16.30
|
16.20
|
14.33
|
301,500
|
|
|
9/13/2023
|
+0.25 / +1.67%
|
15.00
|
15.75
|
15.00
|
15.25
|
15.42
|
13.41
|
195,900
|
|
|
9/12/2023
|
+0.05 / +0.33%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.01
|
13.19
|
11,500
|
|
|
9/11/2023
|
-0.05 / -0.33%
|
15.10
|
15.15
|
14.85
|
14.95
|
15.00
|
13.15
|
59,900
|
|
|
9/8/2023
|
0.00 / 0.00%
|
14.95
|
15.20
|
14.80
|
15.00
|
15.00
|
13.19
|
34,000
|
|
|
9/7/2023
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.90
|
13.19
|
49,700
|
|
|
9/6/2023
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.80
|
14.90
|
14.85
|
13.10
|
15,100
|
|
|
9/5/2023
|
-0.05 / -0.33%
|
15.20
|
15.20
|
14.85
|
15.00
|
14.90
|
13.19
|
10,700
|
|
|
8/31/2023
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.05
|
15.00
|
13.23
|
65,400
|
|
|
8/30/2023
|
+0.25 / +1.72%
|
14.45
|
15.00
|
14.30
|
14.75
|
14.80
|
12.97
|
43,500
|
|
|
8/29/2023
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.45
|
14.50
|
14.49
|
12.75
|
13,900
|
|
|
8/28/2023
|
+0.05 / +0.34%
|
14.45
|
14.55
|
14.40
|
14.55
|
14.46
|
12.79
|
33,700
|
|
|
8/25/2023
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.50
|
12.75
|
36,300
|
|
|
8/24/2023
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.35
|
14.60
|
14.45
|
12.84
|
22,600
|
|
|
8/23/2023
|
+0.30 / +2.10%
|
14.40
|
14.60
|
14.35
|
14.60
|
14.50
|
12.84
|
27,600
|
|
|
8/22/2023
|
-0.15 / -1.04%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.41
|
12.57
|
30,700
|
|
|
8/21/2023
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.25
|
14.45
|
14.34
|
12.71
|
11,200
|
|
|
8/18/2023
|
-0.75 / -4.93%
|
15.10
|
15.15
|
14.45
|
14.45
|
14.78
|
12.71
|
97,000
|
|
|
8/17/2023
|
-0.20 / -1.30%
|
15.25
|
15.40
|
15.20
|
15.20
|
15.32
|
13.37
|
60,900
|
|
|
8/16/2023
|
-0.15 / -0.96%
|
15.55
|
15.55
|
15.00
|
15.40
|
15.29
|
13.54
|
43,600
|
|
|