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 (%)
Aug 31, 2016 20.55 20.55 19.93 19.94 193,550 -0.59(-2.87%)
Aug 30, 2016 20.40 20.60 20.32 20.53 150,494 +0.12(+0.59%)
Aug 29, 2016 20.49 20.63 20.31 20.41 185,641 -0.12(-0.58%)
Aug 26, 2016 20.35 20.56 20.27 20.53 163,206 +0.15(+0.74%)
Aug 25, 2016 20.35 20.49 20.25 20.38 71,437 +0.03(+0.15%)
Aug 24, 2016 20.49 20.59 20.32 20.35 142,601 -0.12(-0.59%)
Aug 23, 2016 20.38 20.54 20.34 20.47 186,198 +0.12(+0.59%)
Aug 22, 2016 20.06 20.47 19.90 20.35 145,908 +0.24(+1.19%)
Aug 19, 2016 20.04 20.21 19.86 20.11 178,286 +0.07(+0.35%)
Aug 18, 2016 20.03 20.30 19.96 20.04 190,782 +0.00(+0.00%)
Aug 17, 2016 20.19 20.31 19.81 20.04 256,018 -0.15(-0.74%)
Aug 16, 2016 20.11 20.30 19.71 20.19 287,358 +0.00(+0.00%)
Aug 15, 2016 19.74 20.27 18.37 20.19 294,969 +0.44(+2.23%)
Aug 12, 2016 20.08 20.38 19.73 19.75 249,448 -0.31(-1.55%)
Aug 11, 2016 19.50 20.59 19.50 20.06 1,452,605 -0.40(-1.96%)
Aug 10, 2016 20.81 20.96 20.41 20.46 290,927 -0.30(-1.45%)
Aug 09, 2016 20.80 20.97 20.52 20.76 387,555 +0.05(+0.24%)
Aug 08, 2016 20.91 21.50 20.50 20.71 578,889 +0.83(+4.18%)
Aug 05, 2016 19.70 20.08 19.57 19.88 224,283 +0.09(+0.45%)
Aug 04, 2016 20.17 20.56 17.86 19.79 121,764 -0.33(-1.64%)
Aug 03, 2016 20.08 20.23 19.90 20.12 227,668 +0.03(+0.15%)
Aug 02, 2016 20.37 20.60 20.04 20.09 213,826 -0.27(-1.33%)
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.