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 (%)
Nov 30, 2016 19.25 19.45 18.75 18.85 313,632 -0.25(-1.31%)
Nov 29, 2016 19.00 19.15 18.70 19.10 318,395 +0.15(+0.79%)
Nov 28, 2016 19.00 19.23 18.95 18.95 471,099 -0.20(-1.04%)
Nov 25, 2016 19.15 19.27 18.85 19.15 78,298 -0.10(-0.52%)
Nov 23, 2016 19.25 19.25 19.25 0 -0.05(-0.26%)
Nov 22, 2016 19.20 19.35 18.90 19.30 332,059 +0.20(+1.05%)
Nov 21, 2016 19.00 19.25 18.85 19.10 176,324 +0.10(+0.53%)
Nov 18, 2016 18.90 19.40 18.65 19.00 272,332 +0.10(+0.53%)
Nov 17, 2016 18.85 19.00 18.65 18.90 380,691 +0.25(+1.34%)
Nov 16, 2016 18.30 18.73 18.05 18.65 191,051 +0.15(+0.81%)
Nov 15, 2016 18.40 18.55 18.05 18.50 298,217 +0.20(+1.09%)
Nov 14, 2016 18.30 18.77 18.10 18.30 281,839 +0.15(+0.83%)
Nov 11, 2016 17.90 18.50 17.70 18.15 392,978 +0.35(+1.97%)
Nov 10, 2016 17.65 18.30 17.45 17.80 623,925 +0.30(+1.71%)
Nov 09, 2016 16.60 17.55 16.60 17.50 389,887 +0.65(+3.86%)
Nov 08, 2016 16.40 17.00 16.10 16.85 298,889 +0.45(+2.74%)
Nov 07, 2016 16.85 18.65 15.90 16.40 661,595 +0.65(+4.13%)
Nov 04, 2016 15.90 16.15 15.65 15.75 527,942 -0.05(-0.32%)
Nov 03, 2016 15.75 15.85 15.45 15.80 269,110 +0.10(+0.64%)
Nov 02, 2016 16.05 16.20 15.65 15.70 349,273 -0.35(-2.18%)
Nov 01, 2016 16.65 16.70 15.85 16.05 381,873 -0.50(-3.02%)
Oct 31, 2016 16.20 16.70 16.15 16.55 287,161 +0.25(+1.53%)
Oct 28, 2016 16.10 16.50 15.95 16.30 213,206 +0.10(+0.62%)
Oct 27, 2016 16.55 16.60 16.05 16.20 183,490 -0.25(-1.52%)
Oct 26, 2016 16.15 16.65 16.02 16.45 242,809 +0.20(+1.23%)
Oct 25, 2016 17.35 17.35 16.00 16.25 962,374 -1.05(-6.07%)
Oct 24, 2016 17.15 17.45 17.05 17.30 162,671 +0.20(+1.17%)
Oct 21, 2016 16.70 17.20 16.60 17.10 173,300 +0.25(+1.48%)
Oct 20, 2016 16.85 17.05 16.75 16.85 492,298 -0.10(-0.59%)
Oct 19, 2016 16.90 17.10 16.75 16.95 287,497 +0.05(+0.30%)
Oct 18, 2016 16.85 17.10 16.70 16.90 303,855 +0.10(+0.60%)
Oct 17, 2016 16.65 16.95 16.65 16.80 331,137 +0.05(+0.30%)
Oct 14, 2016 17.05 17.55 16.70 16.75 282,853 -0.15(-0.89%)
Oct 13, 2016 17.25 17.60 16.85 16.90 729,069 -0.45(-2.59%)
Oct 12, 2016 17.30 17.70 17.25 17.35 352,684 +0.10(+0.58%)
Oct 11, 2016 17.90 17.95 17.05 17.25 247,008 -0.55(-3.09%)
Oct 10, 2016 17.90 18.40 17.60 17.80 176,137 -0.03(-0.17%)
Oct 07, 2016 18.13 18.13 17.75 17.83 204,222 -0.23(-1.27%)
Oct 06, 2016 17.69 18.22 17.53 18.06 326,405 +0.36(+2.03%)
Oct 05, 2016 17.46 17.98 17.46 17.70 381,489 +0.23(+1.32%)
Oct 04, 2016 17.48 17.73 17.36 17.47 250,758 -0.04(-0.23%)
Oct 03, 2016 17.62 17.73 17.36 17.51 356,040 -0.22(-1.24%)
Sep 30, 2016 17.48 17.84 17.34 17.73 355,951 +0.24(+1.37%)
Sep 29, 2016 17.49 17.83 17.38 17.49 204,871 -0.14(-0.79%)
Sep 28, 2016 17.80 17.95 17.56 17.63 183,278 -0.11(-0.62%)
Sep 27, 2016 17.92 18.07 17.71 17.74 132,944 -0.24(-1.33%)
Sep 26, 2016 18.00 18.28 17.78 17.98 196,234 -0.27(-1.48%)
Sep 23, 2016 18.26 18.56 18.10 18.25 181,695 -0.15(-0.82%)
Sep 22, 2016 18.17 18.51 18.02 18.40 241,955 +0.37(+2.05%)
Sep 21, 2016 18.21 18.58 17.72 18.03 278,309 -0.08(-0.44%)
Sep 20, 2016 18.66 18.97 18.10 18.11 227,603 -0.55(-2.95%)
Sep 19, 2016 18.87 19.36 18.57 18.66 168,617 -0.16(-0.85%)
Sep 16, 2016 18.84 19.03 18.56 18.82 318,123 +0.06(+0.32%)
Sep 15, 2016 19.01 19.07 18.72 18.76 119,591 -0.24(-1.26%)
Sep 14, 2016 18.87 19.09 18.80 19.00 171,889 +0.15(+0.80%)
Sep 13, 2016 18.78 18.93 18.55 18.85 168,363 -0.17(-0.89%)
Sep 12, 2016 18.84 19.02 18.66 19.02 213,187 +0.13(+0.71%)
Sep 09, 2016 20.37 20.37 18.85 18.89 241,981 -1.59(-7.79%)
Sep 08, 2016 20.50 20.62 20.37 20.48 123,904 -0.10(-0.49%)
Sep 07, 2016 20.57 20.71 20.44 20.58 228,406 -0.08(-0.39%)
Sep 06, 2016 20.61 20.79 20.50 20.66 192,714 -0.04(-0.19%)
Sep 02, 2016 20.31 20.70 20.70 20.70 244,100 +0.51(+2.53%)
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.