|
Closing price on 9/8/2023
|
|
| Open |
14.95 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
34,000 |
| Split-adjusted Price |
14.05 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
0.00 / 0.00%
|
14.95
|
15.20
|
14.80
|
15.00
|
15.00
|
14.05
|
34,000
|
|
|
9/7/2023
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.70
|
15.00
|
14.90
|
14.05
|
49,700
|
|
|
9/6/2023
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.80
|
14.90
|
14.85
|
13.96
|
15,100
|
|
|
9/5/2023
|
-0.05 / -0.33%
|
15.20
|
15.20
|
14.85
|
15.00
|
14.90
|
14.05
|
10,700
|
|
|
8/31/2023
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.05
|
15.00
|
14.10
|
65,400
|
|
|
8/30/2023
|
+0.25 / +1.72%
|
14.45
|
15.00
|
14.30
|
14.75
|
14.80
|
13.82
|
43,500
|
|
|
8/29/2023
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.45
|
14.50
|
14.49
|
13.58
|
13,900
|
|
|
8/28/2023
|
+0.05 / +0.34%
|
14.45
|
14.55
|
14.40
|
14.55
|
14.46
|
13.63
|
33,700
|
|
|
8/25/2023
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.50
|
13.58
|
36,300
|
|
|
8/24/2023
|
0.00 / 0.00%
|
14.55
|
14.60
|
14.35
|
14.60
|
14.45
|
13.68
|
22,600
|
|
|
8/23/2023
|
+0.30 / +2.10%
|
14.40
|
14.60
|
14.35
|
14.60
|
14.50
|
13.68
|
27,600
|
|
|
8/22/2023
|
-0.15 / -1.04%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.41
|
13.40
|
30,700
|
|
|
8/21/2023
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.25
|
14.45
|
14.34
|
13.54
|
11,200
|
|
|
8/18/2023
|
-0.75 / -4.93%
|
15.10
|
15.15
|
14.45
|
14.45
|
14.78
|
13.54
|
97,000
|
|
|
8/17/2023
|
-0.20 / -1.30%
|
15.25
|
15.40
|
15.20
|
15.20
|
15.32
|
14.24
|
60,900
|
|
|
8/16/2023
|
-0.15 / -0.96%
|
15.55
|
15.55
|
15.00
|
15.40
|
15.29
|
14.43
|
43,600
|
|
|
8/15/2023
|
+0.15 / +0.97%
|
15.50
|
15.65
|
15.35
|
15.55
|
15.52
|
14.57
|
81,800
|
|
|
8/14/2023
|
+0.20 / +1.32%
|
15.25
|
15.55
|
15.20
|
15.40
|
15.29
|
14.43
|
51,600
|
|
|
8/11/2023
|
-0.60 / -3.80%
|
15.85
|
15.90
|
14.70
|
15.20
|
15.46
|
14.24
|
69,900
|
|
|
8/10/2023
|
+0.60 / +3.95%
|
15.25
|
16.25
|
15.20
|
15.80
|
15.77
|
14.80
|
243,600
|
|
|
8/9/2023
|
+0.30 / +2.01%
|
14.85
|
15.30
|
14.80
|
15.20
|
15.09
|
14.24
|
119,000
|
|
|
8/8/2023
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.89
|
13.96
|
126,600
|
|
|
8/7/2023
|
-0.05 / -0.33%
|
15.15
|
15.35
|
15.00
|
15.00
|
15.12
|
14.05
|
36,900
|
|
|
8/4/2023
|
+0.40 / +2.73%
|
14.70
|
15.60
|
14.70
|
15.05
|
15.23
|
14.10
|
125,300
|
|
|
8/3/2023
|
-0.05 / -0.34%
|
14.50
|
14.80
|
14.50
|
14.65
|
14.65
|
13.72
|
55,300
|
|
|
8/2/2023
|
0.00 / 0.00%
|
14.50
|
14.75
|
14.10
|
14.70
|
14.54
|
13.77
|
37,100
|
|
|
8/1/2023
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.65
|
14.70
|
14.79
|
13.77
|
37,900
|
|
|
7/31/2023
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.68
|
13.77
|
54,400
|
|
|
7/28/2023
|
-0.20 / -1.34%
|
15.00
|
15.05
|
14.65
|
14.70
|
14.83
|
13.77
|
118,100
|
|
|
7/27/2023
|
-0.50 / -3.25%
|
15.50
|
15.50
|
14.85
|
14.90
|
15.04
|
13.96
|
76,800
|
|
|