Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bmc Stock Holdings (NQ: BMCH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.81 14.40 13.76 14.37 576,985 +0.58(+4.21%)
Jan 28, 2016 13.86 13.93 13.63 13.79 117,234 +0.03(+0.22%)
Jan 27, 2016 13.57 14.15 13.33 13.76 327,058 +0.12(+0.88%)
Jan 26, 2016 13.79 13.87 13.10 13.64 118,348 -0.04(-0.29%)
Jan 25, 2016 13.65 13.79 13.53 13.68 256,817 -0.02(-0.15%)
Jan 22, 2016 13.26 13.87 12.90 13.70 301,118 +0.66(+5.06%)
Jan 21, 2016 12.58 13.21 12.50 13.04 433,035 +0.46(+3.66%)
Jan 20, 2016 12.56 12.75 12.27 12.58 278,588 -0.19(-1.49%)
Jan 19, 2016 13.41 13.41 12.55 12.77 191,560 -0.50(-3.77%)
Jan 15, 2016 12.96 13.27 13.27 13.27 200,400 -0.09(-0.67%)
Jan 14, 2016 13.19 13.53 13.00 13.36 102,740 +0.23(+1.75%)
Jan 13, 2016 14.05 14.08 13.02 13.13 172,535 -0.90(-6.41%)
Jan 12, 2016 14.15 14.53 13.74 14.03 228,669 +0.00(+0.00%)
Jan 11, 2016 13.95 14.54 13.76 14.03 222,338 +0.13(+0.94%)
Jan 08, 2016 13.90 14.51 13.80 13.90 272,411 +0.02(+0.14%)
Jan 07, 2016 14.68 14.83 13.87 13.88 324,481 -1.18(-7.84%)
Jan 06, 2016 15.24 15.59 14.61 15.06 482,463 -0.59(-3.77%)
Jan 05, 2016 15.96 16.36 15.52 15.65 338,341 -0.27(-1.70%)
Jan 04, 2016 16.44 17.06 15.65 15.92 167,885 -0.83(-4.96%)
Dec 31, 2015 16.49 16.75 16.75 16.75 155,500 +0.20(+1.21%)
Dec 30, 2015 16.45 16.66 16.20 16.55 84,126 +0.13(+0.79%)
Dec 29, 2015 16.26 16.62 16.20 16.42 60,108 +0.10(+0.61%)
Dec 28, 2015 16.10 16.38 16.03 16.32 125,064 +0.12(+0.74%)
Dec 24, 2015 15.94 16.20 16.20 16.20 79,200 +0.24(+1.50%)
Dec 23, 2015 15.85 16.13 15.75 15.96 250,466 +0.13(+0.82%)
Dec 22, 2015 15.96 15.96 15.72 15.83 208,198 -0.08(-0.50%)
Dec 21, 2015 15.82 16.27 15.74 15.91 310,215 +0.16(+1.02%)
Dec 18, 2015 15.52 16.42 15.52 15.75 3,046,496 +0.28(+1.81%)
Dec 17, 2015 15.51 16.09 15.26 15.47 206,710 +0.00(+0.00%)
Dec 16, 2015 15.13 15.60 14.53 15.47 221,890 +0.50(+3.34%)
Dec 15, 2015 15.24 15.70 14.89 14.97 287,916 -0.18(-1.19%)
Dec 14, 2015 14.66 15.42 14.66 15.15 324,565 +0.45(+3.06%)
Dec 11, 2015 14.64 14.92 14.45 14.70 54,254 -0.29(-1.93%)
Dec 10, 2015 14.46 15.16 14.46 14.99 52,147 -0.19(-1.25%)
Dec 09, 2015 15.70 15.70 15.02 15.18 64,130 -0.31(-2.00%)
Dec 08, 2015 15.88 16.03 15.45 15.49 33,735 -0.40(-2.52%)
Dec 07, 2015 16.09 16.09 15.62 15.89 62,106 -0.13(-0.81%)
Dec 04, 2015 15.66 16.22 15.51 16.02 64,781 +0.35(+2.23%)
Dec 03, 2015 16.24 16.41 15.60 15.67 26,659 -0.76(-4.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.