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 (%)
Feb 28, 2019 19.00 19.67 18.25 19.13 979,986 +1.31(+7.35%)
Feb 27, 2019 17.80 17.86 17.29 17.82 449,020 -0.04(-0.22%)
Feb 26, 2019 17.59 17.89 17.53 17.86 921,431 +0.25(+1.42%)
Feb 25, 2019 17.80 17.98 17.54 17.61 301,426 +0.01(+0.06%)
Feb 22, 2019 17.69 17.77 17.41 17.60 342,400 -0.13(-0.73%)
Feb 21, 2019 17.84 17.95 17.68 17.73 284,731 -0.10(-0.56%)
Feb 20, 2019 18.02 18.11 17.62 17.83 306,076 -0.23(-1.27%)
Feb 19, 2019 17.91 18.33 17.70 18.06 581,976 +0.13(+0.73%)
Feb 15, 2019 17.35 18.08 17.33 17.93 1,262,900 +0.63(+3.64%)
Feb 14, 2019 17.29 17.38 17.09 17.30 359,828 -0.01(-0.06%)
Feb 13, 2019 17.25 17.43 17.19 17.31 329,751 +0.10(+0.58%)
Feb 12, 2019 16.78 17.33 16.78 17.21 447,402 +0.55(+3.30%)
Feb 11, 2019 16.34 16.86 16.03 16.66 549,357 +0.41(+2.52%)
Feb 08, 2019 16.60 16.68 16.24 16.25 284,300 -0.37(-2.23%)
Feb 07, 2019 16.97 16.98 16.52 16.62 339,282 -0.40(-2.35%)
Feb 06, 2019 17.32 17.33 17.02 17.02 139,076 -0.31(-1.79%)
Feb 05, 2019 17.42 17.53 17.13 17.33 285,565 -0.11(-0.63%)
Feb 04, 2019 17.23 17.46 17.18 17.44 239,599 +0.24(+1.40%)
Feb 01, 2019 17.11 17.51 17.11 17.20 288,300 +0.04(+0.23%)
Jan 31, 2019 16.83 17.21 16.83 17.16 230,300 +0.26(+1.54%)
Jan 30, 2019 16.76 16.95 16.49 16.90 196,809 +0.22(+1.32%)
Jan 29, 2019 16.81 16.90 16.51 16.68 317,720 -0.14(-0.83%)
Jan 28, 2019 16.71 17.08 16.67 16.82 189,681 -0.10(-0.59%)
Jan 25, 2019 16.74 17.26 16.74 16.92 271,300 +0.44(+2.67%)
Jan 24, 2019 16.27 16.64 16.24 16.48 428,710 +0.24(+1.48%)
Jan 23, 2019 16.54 16.64 15.98 16.24 295,021 -0.30(-1.81%)
Jan 22, 2019 16.49 16.76 16.27 16.54 371,496 -0.07(-0.42%)
Jan 18, 2019 16.42 16.72 16.34 16.61 403,500 +0.23(+1.40%)
Jan 17, 2019 16.10 16.45 16.07 16.38 313,898 +0.24(+1.49%)
Jan 16, 2019 16.35 16.58 16.07 16.14 367,820 -0.22(-1.34%)
Jan 15, 2019 15.56 16.49 15.56 16.36 562,912 -0.11(-0.67%)
Jan 14, 2019 16.39 16.82 16.33 16.47 416,373 -0.01(-0.06%)
Jan 11, 2019 16.72 16.88 16.24 16.48 351,300 -0.43(-2.54%)
Jan 10, 2019 16.48 16.92 15.67 16.91 283,988 -0.26(-1.51%)
Jan 09, 2019 16.91 17.25 16.81 17.17 333,880 +0.36(+2.14%)
Jan 08, 2019 16.69 16.83 16.53 16.81 477,939 +0.27(+1.63%)
Jan 07, 2019 16.45 16.71 16.17 16.54 385,150 -0.03(-0.18%)
Jan 04, 2019 15.94 16.66 15.87 16.57 492,200 +0.88(+5.61%)
Jan 03, 2019 15.67 15.93 15.32 15.69 184,378 -0.06(-0.38%)
Jan 02, 2019 15.28 15.94 15.18 15.75 420,579 +0.27(+1.74%)
Dec 31, 2018 15.62 15.83 15.12 15.48 207,200 -0.04(-0.26%)
Dec 28, 2018 15.36 15.75 15.14 15.52 323,200 +0.24(+1.57%)
Dec 27, 2018 14.94 15.44 14.94 15.28 413,886 +0.10(+0.66%)
Dec 26, 2018 14.88 15.21 14.66 15.18 426,796 +0.44(+2.99%)
Dec 24, 2018 14.90 15.27 14.73 14.74 261,100 -0.17(-1.14%)
Dec 21, 2018 15.13 15.22 14.75 14.91 643,400 -0.15(-1.00%)
Dec 20, 2018 15.28 15.32 14.87 15.06 448,930 -0.23(-1.50%)
Dec 19, 2018 15.67 15.86 15.15 15.29 280,804 -0.35(-2.24%)
Dec 18, 2018 15.47 15.92 15.47 15.64 586,806 +0.32(+2.09%)
Dec 17, 2018 15.28 15.63 15.19 15.32 486,784 +0.06(+0.39%)
Dec 14, 2018 15.21 15.63 15.21 15.26 434,300 -0.05(-0.33%)
Dec 13, 2018 15.77 15.88 15.30 15.31 336,756 -0.46(-2.92%)
Dec 12, 2018 15.81 15.98 15.69 15.77 466,526 -0.10(-0.63%)
Dec 11, 2018 16.18 16.37 15.76 15.87 440,101 -0.27(-1.67%)
Dec 10, 2018 16.49 16.79 15.90 16.14 318,944 -0.40(-2.42%)
Dec 07, 2018 16.65 17.09 16.44 16.54 316,200 -0.09(-0.54%)
Dec 06, 2018 16.36 16.95 16.19 16.63 744,199 +0.08(+0.48%)
Dec 04, 2018 17.48 17.59 16.44 16.55 654,700 -0.95(-5.43%)
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.