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 (%)
Dec 31, 2020 53.68 53.68 53.68 0 -1.80(-3.24%)
Dec 30, 2020 54.80 56.19 54.36 55.48 356,236 +0.49(+0.89%)
Dec 29, 2020 55.18 55.74 53.50 54.99 467,726 +0.00(+0.00%)
Dec 28, 2020 56.24 56.24 54.29 54.99 607,571 -0.42(-0.76%)
Dec 24, 2020 54.40 55.48 54.35 55.41 327,300 +1.02(+1.88%)
Dec 23, 2020 54.05 54.72 53.35 54.39 431,907 +0.47(+0.87%)
Dec 22, 2020 53.39 54.00 52.53 53.92 604,404 +0.53(+0.99%)
Dec 21, 2020 50.39 53.39 50.32 53.39 1,000,235 +1.68(+3.25%)
Dec 18, 2020 50.52 52.35 49.75 51.71 1,169,500 +1.72(+3.44%)
Dec 17, 2020 47.03 50.13 47.03 49.99 737,408 +3.18(+6.79%)
Dec 16, 2020 47.96 48.28 46.49 46.81 599,269 -0.94(-1.97%)
Dec 15, 2020 46.50 48.05 46.32 47.75 501,583 +1.37(+2.95%)
Dec 14, 2020 46.97 47.56 46.38 46.38 362,918 -0.45(-0.96%)
Dec 11, 2020 46.76 47.26 46.23 46.83 385,700 -0.38(-0.80%)
Dec 10, 2020 46.31 47.24 45.53 47.21 221,984 +0.82(+1.77%)
Dec 09, 2020 46.63 47.35 45.97 46.39 553,898 +0.24(+0.52%)
Dec 08, 2020 48.27 48.27 46.08 46.15 605,944 -2.34(-4.83%)
Dec 07, 2020 46.11 48.86 46.08 48.49 548,142 +2.32(+5.02%)
Dec 04, 2020 46.90 47.10 45.01 46.17 737,800 -0.72(-1.54%)
Dec 03, 2020 45.97 47.46 45.56 46.89 430,343 +0.92(+2.00%)
Dec 02, 2020 46.63 46.94 45.35 45.97 888,051 -0.90(-1.92%)
Dec 01, 2020 49.66 50.26 46.67 46.87 927,319 -2.07(-4.23%)
Nov 30, 2020 49.59 49.78 47.99 48.94 699,792 -0.61(-1.23%)
Nov 27, 2020 48.71 49.80 48.71 49.55 369,000 +0.64(+1.31%)
Nov 25, 2020 48.47 49.05 47.69 48.91 741,800 +0.44(+0.91%)
Nov 24, 2020 48.52 48.71 47.26 48.47 677,648 +0.39(+0.81%)
Nov 23, 2020 46.85 48.56 46.85 48.08 509,775 +1.29(+2.76%)
Nov 20, 2020 47.37 47.67 46.33 46.79 411,600 -1.24(-2.58%)
Nov 19, 2020 46.79 48.12 46.10 48.03 323,944 +0.92(+1.95%)
Nov 18, 2020 46.30 47.68 45.61 47.11 363,704 +0.28(+0.60%)
Nov 17, 2020 46.76 47.31 45.85 46.83 733,382 -0.10(-0.21%)
Nov 16, 2020 46.36 47.26 45.94 46.93 442,725 +1.49(+3.28%)
Nov 13, 2020 44.67 45.60 44.14 45.44 239,800 +1.37(+3.11%)
Nov 12, 2020 44.46 45.18 43.63 44.07 379,612 -0.70(-1.56%)
Nov 11, 2020 44.38 44.79 43.26 44.77 367,771 +0.72(+1.63%)
Nov 10, 2020 42.23 44.39 42.20 44.05 613,769 +2.20(+5.26%)
Nov 09, 2020 47.08 48.04 41.78 41.85 658,474 -2.47(-5.57%)
Nov 06, 2020 45.18 45.30 43.78 44.32 391,700 -0.73(-1.62%)
Nov 05, 2020 45.37 46.98 44.99 45.05 829,323 +0.51(+1.15%)
Nov 04, 2020 42.91 44.85 42.14 44.54 717,443 +2.04(+4.80%)
Nov 03, 2020 43.00 44.47 41.24 42.50 745,215 +0.00(+0.00%)
Nov 02, 2020 40.13 42.90 40.13 42.50 977,617 +2.91(+7.35%)
Oct 30, 2020 40.15 42.96 39.32 39.59 1,056,000 +0.55(+1.41%)
Oct 29, 2020 39.65 39.90 38.74 39.04 748,544 -0.80(-2.01%)
Oct 28, 2020 39.92 40.89 39.27 39.84 666,843 -1.15(-2.81%)
Oct 27, 2020 41.38 42.08 40.50 40.99 452,592 -0.49(-1.18%)
Oct 26, 2020 41.96 42.06 40.73 41.48 581,372 -1.28(-2.99%)
Oct 23, 2020 42.48 43.21 42.01 42.76 487,200 +0.57(+1.35%)
Oct 22, 2020 43.00 43.02 41.32 42.19 498,590 -0.43(-1.01%)
Oct 21, 2020 43.95 43.95 42.44 42.62 373,684 -1.41(-3.20%)
Oct 20, 2020 43.23 45.08 42.88 44.03 391,041 +1.25(+2.92%)
Oct 19, 2020 43.90 44.13 42.50 42.78 288,817 -0.82(-1.88%)
Oct 16, 2020 44.62 44.81 43.51 43.60 367,200 -0.89(-2.00%)
Oct 15, 2020 43.57 44.84 42.86 44.49 348,362 +0.31(+0.70%)
Oct 14, 2020 44.54 45.19 44.12 44.18 159,994 -0.34(-0.76%)
Oct 13, 2020 44.73 45.05 43.90 44.52 724,737 -0.56(-1.24%)
Oct 12, 2020 44.80 45.23 44.45 45.08 188,363 +0.69(+1.55%)
Oct 09, 2020 44.52 44.76 43.57 44.39 250,400 +0.36(+0.82%)
Oct 08, 2020 44.69 44.69 43.36 44.03 310,849 +0.06(+0.14%)
Oct 07, 2020 44.24 44.41 43.45 43.97 546,534 +0.43(+0.99%)
Oct 06, 2020 43.70 44.68 43.17 43.54 960,921 +0.11(+0.25%)
Oct 05, 2020 44.34 44.75 42.67 43.43 1,066,228 -0.39(-0.89%)
Oct 02, 2020 42.29 44.02 42.20 43.82 1,028,900 +0.57(+1.32%)
Oct 01, 2020 42.83 43.45 42.56 43.25 534,788 +0.42(+0.98%)
Sep 30, 2020 42.10 43.54 41.84 42.83 1,080,385 +1.25(+3.01%)
Sep 29, 2020 41.92 42.26 41.49 41.58 652,282 -0.33(-0.79%)
Sep 28, 2020 40.87 42.33 40.42 41.91 1,110,611 +1.91(+4.77%)
Sep 25, 2020 38.77 40.08 38.57 40.00 378,300 +0.86(+2.20%)
Sep 24, 2020 38.58 40.06 38.17 39.14 408,045 +0.54(+1.40%)
Sep 23, 2020 40.25 40.47 38.34 38.60 537,794 -1.66(-4.12%)
Sep 22, 2020 39.27 40.26 38.73 40.26 852,254 +1.05(+2.68%)
Sep 21, 2020 40.00 40.09 38.35 39.21 1,453,952 -1.90(-4.62%)
Sep 18, 2020 42.00 42.26 40.42 41.11 1,522,900 -0.92(-2.20%)
Sep 17, 2020 42.47 43.01 41.48 42.03 2,287,024 -1.03(-2.38%)
Sep 16, 2020 42.74 43.44 42.16 43.06 1,074,645 +0.75(+1.77%)
Sep 15, 2020 43.23 43.23 42.24 42.31 638,248 -0.33(-0.77%)
Sep 14, 2020 41.82 42.84 41.35 42.64 754,288 +1.24(+3.00%)
Sep 11, 2020 40.82 41.66 40.60 41.40 719,700 +0.83(+2.05%)
Sep 10, 2020 40.74 41.42 40.24 40.57 1,427,878 +0.42(+1.05%)
Sep 09, 2020 39.35 40.60 39.02 40.15 1,060,428 +1.14(+2.92%)
Sep 08, 2020 38.44 40.65 38.35 39.01 1,436,384 -0.25(-0.64%)
Sep 04, 2020 39.93 40.33 37.43 39.26 1,325,900 -0.16(-0.41%)
Sep 03, 2020 40.65 40.65 39.20 39.42 1,757,068 -1.59(-3.88%)
Sep 02, 2020 40.35 41.24 39.29 41.01 1,493,628 +0.58(+1.43%)
Sep 01, 2020 39.79 40.82 39.20 40.43 2,276,312 +0.51(+1.28%)
Aug 31, 2020 41.61 41.61 39.82 39.92 1,902,397 -1.33(-3.22%)
Aug 28, 2020 40.37 42.33 40.30 41.25 3,895,000 +1.80(+4.56%)
Aug 27, 2020 38.74 40.09 37.68 39.45 6,836,951 +7.23(+22.44%)
Aug 26, 2020 32.28 32.55 31.89 32.22 204,872 -0.15(-0.46%)
Aug 25, 2020 32.81 32.82 32.01 32.37 193,297 -0.33(-1.01%)
Aug 24, 2020 33.41 33.62 32.28 32.70 256,462 -0.23(-0.70%)
Aug 21, 2020 32.36 32.94 32.35 32.93 212,100 +0.35(+1.07%)
Aug 20, 2020 32.73 33.36 32.42 32.58 250,814 -0.53(-1.60%)
Aug 19, 2020 33.68 33.78 33.06 33.11 225,208 -0.38(-1.13%)
Aug 18, 2020 33.71 33.90 33.35 33.49 468,811 -0.24(-0.71%)
Aug 17, 2020 33.93 34.47 33.44 33.73 448,053 -0.10(-0.30%)
Aug 14, 2020 33.39 33.85 33.21 33.83 329,000 +0.19(+0.56%)
Aug 13, 2020 33.22 33.82 32.93 33.64 520,537 +0.34(+1.02%)
Aug 12, 2020 32.08 33.32 31.72 33.30 611,218 +1.74(+5.51%)
Aug 11, 2020 31.69 32.36 30.25 31.56 540,523 +0.20(+0.64%)
Aug 10, 2020 30.64 31.50 30.60 31.36 419,820 +0.88(+2.89%)
Aug 07, 2020 29.75 30.76 29.75 30.48 347,500 +0.73(+2.45%)
Aug 06, 2020 29.81 30.30 29.42 29.75 282,842 -0.45(-1.49%)
Aug 05, 2020 31.52 31.63 29.98 30.20 650,082 -0.12(-0.40%)
Aug 04, 2020 30.67 32.71 30.29 30.32 1,304,805 +1.95(+6.87%)
Aug 03, 2020 25.99 28.58 25.86 28.37 1,031,242 +2.77(+10.82%)
Jul 31, 2020 25.49 26.25 24.82 25.60 628,500 -0.02(-0.08%)
Jul 30, 2020 25.49 25.70 24.88 25.62 242,311 -0.44(-1.69%)
Jul 29, 2020 25.67 26.25 25.67 26.06 216,735 +0.46(+1.80%)
Jul 28, 2020 26.01 26.17 25.57 25.60 330,520 -0.60(-2.29%)
Jul 27, 2020 25.66 26.25 25.66 26.20 276,882 +0.49(+1.91%)
Jul 24, 2020 25.87 25.88 25.53 25.71 183,100 -0.18(-0.70%)
Jul 23, 2020 26.00 26.36 25.78 25.89 322,611 -0.22(-0.84%)
Jul 22, 2020 25.35 26.16 25.35 26.11 322,102 +0.55(+2.15%)
Jul 21, 2020 26.13 26.18 25.48 25.56 235,721 -0.20(-0.78%)
Jul 20, 2020 25.93 25.93 25.50 25.76 139,699 -0.25(-0.96%)
Jul 17, 2020 26.06 26.27 25.91 26.01 187,300 -0.14(-0.54%)
Jul 16, 2020 25.52 26.20 25.40 26.15 323,422 +0.47(+1.83%)
Jul 15, 2020 25.76 25.81 25.17 25.68 270,681 +0.86(+3.46%)
Jul 14, 2020 23.70 24.84 23.61 24.82 237,480 +1.16(+4.90%)
Jul 13, 2020 24.54 24.58 23.61 23.66 281,359 -0.59(-2.43%)
Jul 10, 2020 23.76 24.35 23.54 24.25 218,500 +0.62(+2.62%)
Jul 09, 2020 24.82 24.82 23.52 23.63 234,961 -1.19(-4.79%)
Jul 08, 2020 24.32 24.91 24.20 24.82 216,554 +0.51(+2.10%)
Jul 07, 2020 24.21 24.65 23.98 24.31 253,340 -0.17(-0.69%)
Jul 06, 2020 24.78 24.94 24.23 24.48 193,750 +0.20(+0.82%)
Jul 02, 2020 24.74 25.23 24.17 24.28 179,200 +0.07(+0.29%)
Jul 01, 2020 25.20 25.80 24.15 24.21 276,355 -0.93(-3.70%)
Jun 30, 2020 24.69 25.27 24.41 25.14 330,604 +0.32(+1.27%)
Jun 29, 2020 24.47 24.95 24.14 24.82 379,849 +0.69(+2.86%)
Jun 26, 2020 24.11 24.30 23.62 24.14 746,600 -0.16(-0.68%)
Jun 25, 2020 24.18 24.42 23.61 24.30 274,960 -0.07(-0.29%)
Jun 24, 2020 25.26 25.52 23.92 24.37 291,431 -1.40(-5.43%)
Jun 23, 2020 25.75 26.05 25.41 25.77 360,261 +0.32(+1.26%)
Jun 22, 2020 24.87 25.48 24.43 25.45 231,337 +0.37(+1.48%)
Jun 19, 2020 25.82 26.01 24.78 25.08 598,800 -0.32(-1.26%)
Jun 18, 2020 26.00 26.07 25.16 25.40 446,486 +0.16(+0.63%)
Jun 17, 2020 25.93 25.98 25.15 25.24 297,522 -0.70(-2.70%)
Jun 16, 2020 25.54 25.95 24.86 25.94 375,353 +1.49(+6.09%)
Jun 15, 2020 22.33 24.52 22.14 24.45 611,178 +1.24(+5.34%)
Jun 12, 2020 24.53 24.83 22.41 23.21 506,800 -0.15(-0.64%)
Jun 11, 2020 24.54 24.72 23.34 23.36 490,272 -2.38(-9.25%)
Jun 10, 2020 26.33 26.64 25.53 25.74 345,109 -0.60(-2.28%)
Jun 09, 2020 26.14 26.68 26.01 26.34 484,778 -0.30(-1.13%)
Jun 08, 2020 27.80 27.80 26.55 26.64 382,003 -0.65(-2.38%)
Jun 05, 2020 26.31 28.00 26.31 27.29 899,800 +1.06(+4.04%)
Jun 04, 2020 26.46 26.78 25.96 26.23 388,333 -0.49(-1.83%)
Jun 03, 2020 27.20 27.25 26.64 26.72 466,586 +0.17(+0.64%)
Jun 02, 2020 26.02 27.09 25.83 26.55 754,124 +1.28(+5.07%)
Jun 01, 2020 26.27 26.29 25.17 25.27 464,846 -0.90(-3.44%)
May 29, 2020 25.95 26.49 25.43 26.17 665,300 +0.04(+0.15%)
May 28, 2020 27.41 27.41 26.07 26.13 981,463 -0.87(-3.22%)
May 27, 2020 26.18 27.03 25.87 27.00 487,459 +1.58(+6.22%)
May 26, 2020 25.10 25.77 24.95 25.42 388,221 +1.17(+4.82%)
May 22, 2020 23.99 24.30 23.68 24.25 216,500 +0.55(+2.32%)
May 21, 2020 23.67 23.89 23.43 23.70 281,097 +0.06(+0.25%)
May 20, 2020 22.99 23.67 22.82 23.64 424,214 +1.10(+4.88%)
May 19, 2020 23.49 23.59 22.53 22.54 380,409 -1.20(-5.05%)
May 18, 2020 22.54 23.91 22.29 23.74 455,374 +2.11(+9.75%)
May 15, 2020 20.87 21.76 20.67 21.63 385,600 +0.66(+3.15%)
May 14, 2020 19.63 20.99 19.34 20.97 502,516 +0.78(+3.86%)
May 13, 2020 21.05 21.09 20.01 20.19 459,751 -1.19(-5.57%)
May 12, 2020 22.01 22.06 21.34 21.38 676,281 -0.60(-2.73%)
May 11, 2020 21.63 22.35 21.22 21.98 542,231 -0.20(-0.90%)
May 08, 2020 22.70 22.73 22.00 22.18 356,100 +0.15(+0.68%)
May 07, 2020 21.69 22.09 21.47 22.03 427,562 +0.78(+3.67%)
May 06, 2020 21.70 21.70 19.94 21.25 802,945 -0.55(-2.52%)
May 05, 2020 21.47 22.21 21.42 21.80 731,936 +1.00(+4.81%)
May 04, 2020 19.99 20.85 19.43 20.80 333,507 +0.64(+3.17%)
May 01, 2020 20.63 20.65 19.72 20.16 509,700 -1.09(-5.13%)
Apr 30, 2020 21.71 21.95 21.10 21.25 478,857 -1.09(-4.88%)
Apr 29, 2020 21.30 22.73 20.84 22.34 559,300 +1.84(+8.98%)
Apr 28, 2020 19.13 20.56 19.04 20.50 627,941 +2.06(+11.17%)
Apr 27, 2020 17.45 18.64 17.43 18.44 467,719 +1.07(+6.16%)
Apr 24, 2020 17.19 17.46 16.84 17.37 317,700 +0.40(+2.36%)
Apr 23, 2020 16.94 17.24 16.82 16.97 288,575 +0.23(+1.37%)
Apr 22, 2020 17.16 17.22 16.69 16.74 331,557 -0.04(-0.24%)
Apr 21, 2020 16.57 17.02 16.40 16.78 378,491 -0.52(-3.01%)
Apr 20, 2020 17.19 17.44 16.54 17.30 369,867 -0.52(-2.92%)
Apr 17, 2020 17.30 18.35 17.30 17.82 602,100 +1.34(+8.13%)
Apr 16, 2020 16.86 17.06 16.02 16.48 792,305 -0.49(-2.89%)
Apr 15, 2020 17.66 18.21 16.64 16.97 617,854 -1.28(-7.01%)
Apr 14, 2020 19.38 19.43 18.18 18.25 376,628 -0.42(-2.25%)
Apr 13, 2020 19.58 19.80 18.52 18.67 547,429 -1.27(-6.37%)
Apr 09, 2020 18.69 20.01 18.39 19.94 565,700 +1.68(+9.20%)
Apr 08, 2020 18.20 18.39 17.44 18.26 424,494 +0.27(+1.50%)
Apr 07, 2020 18.43 18.81 17.84 17.99 412,913 +0.16(+0.90%)
Apr 06, 2020 16.80 18.00 16.80 17.83 597,063 +1.57(+9.66%)
Apr 03, 2020 16.52 17.61 15.72 16.26 722,000 -0.50(-2.98%)
Apr 02, 2020 16.88 16.93 15.80 16.76 575,663 -0.15(-0.89%)
Apr 01, 2020 16.90 17.27 16.42 16.91 753,809 -0.82(-4.62%)
Mar 31, 2020 17.22 18.11 17.13 17.73 669,783 +0.53(+3.08%)
Mar 30, 2020 16.61 17.20 16.12 17.20 738,292 +0.68(+4.12%)
Mar 27, 2020 16.86 17.49 16.44 16.52 807,300 -1.18(-6.67%)
Mar 26, 2020 18.20 18.54 17.42 17.70 414,001 -0.28(-1.56%)
Mar 25, 2020 17.56 19.13 17.36 17.98 626,026 +0.44(+2.51%)
Mar 24, 2020 16.15 17.66 16.14 17.54 608,718 +2.27(+14.87%)
Mar 23, 2020 16.33 16.37 14.71 15.27 1,035,052 -0.73(-4.56%)
Mar 20, 2020 16.13 16.68 15.68 16.00 1,516,200 +0.11(+0.69%)
Mar 19, 2020 15.49 16.73 14.77 15.89 861,049 +0.29(+1.86%)
Mar 18, 2020 14.23 15.74 13.38 15.60 1,183,772 +0.28(+1.83%)
Mar 17, 2020 15.55 16.26 14.71 15.32 1,578,018 -0.59(-3.71%)
Mar 16, 2020 14.97 17.43 13.85 15.91 1,159,963 -3.00(-15.86%)
Mar 13, 2020 18.62 19.19 17.52 18.91 1,150,300 +1.51(+8.68%)
Mar 12, 2020 19.00 19.00 17.25 17.40 1,065,574 -2.41(-12.17%)
Mar 11, 2020 20.79 21.16 19.43 19.81 720,945 -1.81(-8.37%)
Mar 10, 2020 20.58 21.80 20.00 21.62 714,701 +1.96(+9.97%)
Mar 09, 2020 21.10 21.59 19.64 19.66 715,755 -3.61(-15.51%)
Mar 06, 2020 23.18 23.69 22.67 23.27 499,300 -0.91(-3.76%)
Mar 05, 2020 25.22 25.40 24.00 24.18 485,065 -1.70(-6.57%)
Mar 04, 2020 25.60 26.02 24.74 25.88 383,321 +0.80(+3.19%)
Mar 03, 2020 26.01 26.98 24.93 25.08 809,956 -1.02(-3.91%)
Mar 02, 2020 25.34 26.14 24.75 26.10 832,378 +1.57(+6.40%)
Feb 28, 2020 24.08 24.82 23.65 24.53 1,238,500 -0.82(-3.23%)
Feb 27, 2020 25.30 26.58 23.77 25.35 1,225,267 -2.57(-9.22%)
Feb 26, 2020 28.46 28.87 27.81 27.93 428,838 -0.48(-1.71%)
Feb 25, 2020 30.06 30.22 28.39 28.41 478,443 -1.65(-5.49%)
Feb 24, 2020 29.70 30.28 28.91 30.06 495,627 -0.47(-1.54%)
Feb 21, 2020 30.98 30.98 30.28 30.53 500,100 -0.45(-1.45%)
Feb 20, 2020 30.19 31.47 30.19 30.98 784,379 +0.70(+2.31%)
Feb 19, 2020 30.80 30.96 30.27 30.28 428,475 -0.38(-1.24%)
Feb 18, 2020 30.65 30.77 30.37 30.66 296,565 -0.04(-0.13%)
Feb 14, 2020 31.08 31.20 30.48 30.70 150,000 -0.41(-1.32%)
Feb 13, 2020 30.67 31.30 30.67 31.11 194,638 +0.45(+1.47%)
Feb 12, 2020 30.95 31.19 30.56 30.66 524,877 -0.20(-0.65%)
Feb 11, 2020 30.47 30.92 30.44 30.86 233,295 +0.61(+2.02%)
Feb 10, 2020 29.82 30.34 29.48 30.25 206,813 +0.38(+1.27%)
Feb 07, 2020 30.58 30.60 29.83 29.87 157,600 -0.80(-2.61%)
Feb 06, 2020 31.10 31.16 30.66 30.67 198,440 -0.39(-1.26%)
Feb 05, 2020 29.93 31.29 29.68 31.06 484,844 +1.96(+6.75%)
Feb 04, 2020 28.85 29.40 28.72 29.09 375,276 +0.45(+1.55%)
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.