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 (%)
Jan 31, 2017 18.90 18.95 18.20 18.70 370,120 -0.30(-1.58%)
Jan 30, 2017 18.80 19.02 18.30 19.00 312,968 +0.10(+0.53%)
Jan 27, 2017 18.80 19.00 18.55 18.90 374,325 +0.20(+1.07%)
Jan 26, 2017 18.95 19.00 18.50 18.70 204,648 -0.20(-1.06%)
Jan 25, 2017 18.90 19.05 18.80 18.90 244,247 +0.20(+1.07%)
Jan 24, 2017 18.10 18.82 17.85 18.70 412,685 +0.70(+3.89%)
Jan 23, 2017 17.50 18.05 17.45 18.00 228,998 +0.45(+2.56%)
Jan 20, 2017 17.80 17.90 17.48 17.55 209,799 -0.20(-1.13%)
Jan 19, 2017 18.30 18.50 17.74 17.75 165,928 -0.50(-2.74%)
Jan 18, 2017 18.60 18.60 18.15 18.25 156,376 -0.20(-1.08%)
Jan 17, 2017 18.95 19.00 18.35 18.45 170,004 -0.55(-2.89%)
Jan 13, 2017 19.00 19.00 19.00 0 +0.20(+1.06%)
Jan 12, 2017 19.10 19.10 18.40 18.80 166,499 -0.35(-1.83%)
Jan 11, 2017 19.15 19.40 18.90 19.15 162,237 +0.00(+0.00%)
Jan 10, 2017 18.95 19.60 18.75 19.15 124,650 +0.25(+1.32%)
Jan 09, 2017 18.90 19.16 18.85 18.90 302,039 -0.15(-0.79%)
Jan 06, 2017 19.50 19.60 18.95 19.05 192,765 -0.30(-1.55%)
Jan 05, 2017 19.90 19.95 19.30 19.35 208,512 -0.55(-2.76%)
Jan 04, 2017 19.70 20.10 19.70 19.90 253,084 +0.35(+1.79%)
Jan 03, 2017 19.65 19.90 19.35 19.55 295,460 +0.05(+0.26%)
Dec 30, 2016 19.50 19.50 19.50 0 -0.10(-0.51%)
Dec 29, 2016 19.70 19.85 19.35 19.60 159,874 +0.00(+0.00%)
Dec 28, 2016 19.85 19.90 19.50 19.60 193,399 -0.25(-1.26%)
Dec 27, 2016 19.60 19.89 19.60 19.85 167,504 +0.25(+1.28%)
Dec 23, 2016 19.60 19.60 19.60 0 +0.03(+0.13%)
Dec 22, 2016 19.70 19.80 19.50 19.57 101,813 -0.18(-0.89%)
Dec 21, 2016 19.65 19.80 19.62 19.75 332,797 +0.05(+0.25%)
Dec 20, 2016 19.50 19.80 19.45 19.70 289,763 +0.30(+1.55%)
Dec 19, 2016 19.10 19.50 19.10 19.40 210,024 +0.25(+1.31%)
Dec 16, 2016 19.20 19.55 18.95 19.15 362,339 +0.00(+0.00%)
Dec 15, 2016 19.00 19.45 18.90 19.15 237,356 +0.25(+1.32%)
Dec 14, 2016 19.30 19.35 18.70 18.90 373,480 -0.40(-2.07%)
Dec 13, 2016 19.15 19.70 19.05 19.30 624,125 -0.40(-2.03%)
Dec 12, 2016 19.80 19.90 19.50 19.70 190,669 -0.25(-1.25%)
Dec 09, 2016 20.00 20.15 19.80 19.95 372,021 +0.00(+0.00%)
Dec 08, 2016 19.65 20.00 19.30 19.95 178,037 +0.35(+1.79%)
Dec 07, 2016 19.25 19.75 19.15 19.60 178,453 +0.30(+1.55%)
Dec 06, 2016 19.05 19.43 18.85 19.30 239,915 +0.30(+1.58%)
Dec 05, 2016 18.70 19.10 18.60 19.00 220,399 +0.50(+2.70%)
Dec 02, 2016 18.65 18.80 18.45 18.50 170,419 -0.10(-0.54%)
Dec 01, 2016 19.00 19.20 18.45 18.60 215,200 -0.25(-1.33%)
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%)
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.