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%)
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.