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 (%)
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.