|
Closing price on 9/4/2020
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
10.00 |
| Volume |
7,400 |
| Split-adjusted Price |
8.32 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2020
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.71
|
8.11
|
5,870
|
|
|
8/7/2020
|
-0.10 / -1.02%
|
9.40
|
9.78
|
9.30
|
9.70
|
9.51
|
7.87
|
15,140
|
|
|
8/6/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.83
|
7.95
|
8,800
|
|
|
8/5/2020
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.86
|
8.03
|
2,840
|
|
|
8/4/2020
|
+0.34 / +3.63%
|
9.36
|
10.00
|
9.36
|
9.70
|
9.48
|
7.87
|
8,440
|
|
|
8/3/2020
|
+0.26 / +2.86%
|
9.00
|
9.36
|
9.00
|
9.36
|
9.19
|
7.60
|
23,510
|
|
|
7/31/2020
|
-0.10 / -1.09%
|
9.20
|
9.25
|
9.10
|
9.10
|
9.16
|
7.38
|
2,770
|
|
|
7/30/2020
|
+0.20 / +2.22%
|
9.20
|
9.25
|
9.20
|
9.20
|
9.24
|
7.47
|
8,010
|
|
|
7/29/2020
|
-0.50 / -5.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.21
|
7.30
|
8,140
|
|
|
7/28/2020
|
+0.12 / +1.28%
|
9.37
|
9.75
|
9.37
|
9.50
|
9.47
|
7.71
|
9,710
|
|
|
7/27/2020
|
-0.33 / -3.40%
|
9.71
|
9.80
|
9.10
|
9.38
|
9.67
|
7.61
|
31,140
|
|
|
7/24/2020
|
-0.69 / -6.63%
|
10.00
|
10.20
|
9.71
|
9.71
|
10.03
|
7.88
|
24,520
|
|
|