|
Closing price on 9/29/2026
|
|
| Open |
10.25 |
| High |
10.75 |
| Low |
10.20 |
| Volume |
8,800 |
| Split-adjusted Price |
10.30 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-0.25 / -2.37%
|
10.25
|
10.75
|
10.20
|
10.30
|
10.27
|
10.30
|
8,800
|
|
|
9/28/2026
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.30
|
10.55
|
10.41
|
10.55
|
4,700
|
|
|
9/25/2026
|
+0.05 / +0.47%
|
10.40
|
10.85
|
10.35
|
10.70
|
10.46
|
10.70
|
8,900
|
|
|
9/24/2026
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.50
|
10.65
|
10.61
|
10.65
|
6,800
|
|
|
9/23/2026
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.35
|
10.70
|
10.60
|
10.70
|
14,800
|
|
|
9/22/2026
|
+0.10 / +0.91%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.16
|
11.10
|
1,100
|
|
|
9/21/2026
|
+0.20 / +1.85%
|
10.80
|
11.55
|
10.70
|
11.00
|
10.96
|
11.00
|
18,200
|
|
|
9/18/2026
|
+0.20 / +1.89%
|
10.40
|
10.90
|
10.40
|
10.80
|
10.46
|
10.80
|
11,700
|
|
|
9/17/2026
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.44
|
10.60
|
33,000
|
|
|
9/16/2026
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.91
|
10.90
|
2,300
|
|
|
9/15/2026
|
+0.10 / +0.92%
|
10.80
|
10.95
|
10.75
|
10.95
|
10.84
|
10.95
|
10,800
|
|
|
9/14/2026
|
-0.10 / -0.91%
|
11.25
|
11.25
|
10.85
|
10.85
|
10.97
|
10.85
|
6,100
|
|
|
9/11/2026
|
-0.05 / -0.45%
|
10.85
|
11.15
|
10.85
|
10.95
|
10.91
|
10.95
|
1,000
|
|
|
9/10/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3,400
|
|
|
9/9/2026
|
-0.05 / -0.45%
|
11.05
|
11.05
|
11.00
|
11.00
|
11.00
|
11.00
|
3,000
|
|
|
9/8/2026
|
+0.05 / +0.45%
|
11.30
|
11.30
|
10.90
|
11.05
|
11.15
|
11.05
|
2,200
|
|
|
9/7/2026
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.95
|
11.00
|
11.04
|
11.00
|
2,500
|
|
|
9/4/2026
|
-0.05 / -0.45%
|
11.15
|
11.15
|
11.00
|
11.10
|
11.07
|
11.10
|
4,400
|
|
|
9/3/2026
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.15
|
11.15
|
11.18
|
11.15
|
3,700
|
|
|
8/28/2026
|
-0.05 / -0.44%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
11.20
|
4,800
|
|
|
8/27/2026
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.25
|
11.25
|
11.30
|
11.25
|
4,700
|
|
|
8/26/2026
|
0.00 / 0.00%
|
11.20
|
11.45
|
11.10
|
11.25
|
11.20
|
11.25
|
11,500
|
|
|
8/25/2026
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.25
|
11.25
|
11.43
|
11.25
|
3,200
|
|
|
8/24/2026
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.25
|
11.25
|
11.36
|
11.25
|
4,800
|
|
|
8/21/2026
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.05
|
11.30
|
11.14
|
11.30
|
4,400
|
|
|
8/20/2026
|
+0.05 / +0.45%
|
11.15
|
11.25
|
11.10
|
11.20
|
11.14
|
11.20
|
6,800
|
|
|
8/19/2026
|
-0.20 / -1.76%
|
11.10
|
11.15
|
11.10
|
11.15
|
11.13
|
11.15
|
300
|
|
|
8/18/2026
|
+0.15 / +1.34%
|
11.25
|
11.50
|
11.25
|
11.35
|
11.31
|
11.35
|
4,300
|
|
|
8/17/2026
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.25
|
11.20
|
1,900
|
|
|
8/14/2026
|
-0.25 / -2.18%
|
11.20
|
11.45
|
11.20
|
11.20
|
11.31
|
11.20
|
4,100
|
|
|