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%)
Aug 01, 2016 20.33 20.43 19.99 20.36 153,498 +0.01(+0.05%)
Jul 29, 2016 20.64 20.64 20.13 20.35 191,933 -0.16(-0.78%)
Jul 28, 2016 20.56 20.70 20.38 20.51 163,449 +0.02(+0.10%)
Jul 27, 2016 20.62 20.68 20.32 20.49 151,303 +0.05(+0.24%)
Jul 26, 2016 20.15 20.73 20.15 20.44 333,836 +0.31(+1.54%)
Jul 25, 2016 19.42 20.29 19.42 20.13 697,652 +0.58(+2.97%)
Jul 22, 2016 19.46 19.63 19.08 19.55 157,749 +0.06(+0.31%)
Jul 21, 2016 19.58 19.60 19.43 19.49 172,205 -0.08(-0.41%)
Jul 20, 2016 19.22 19.68 19.16 19.57 141,432 +0.36(+1.87%)
Jul 19, 2016 19.50 19.55 19.14 19.21 202,075 -0.38(-1.94%)
Jul 18, 2016 19.12 19.60 19.04 19.59 167,113 +0.41(+2.14%)
Jul 15, 2016 19.26 19.49 18.53 19.18 92,822 +0.07(+0.37%)
Jul 14, 2016 19.25 19.35 19.06 19.11 128,498 -0.14(-0.73%)
Jul 13, 2016 19.40 19.40 19.04 19.25 163,260 -0.01(-0.05%)
Jul 12, 2016 19.17 19.43 18.95 19.26 185,803 +0.28(+1.48%)
Jul 11, 2016 18.86 19.14 18.77 18.98 175,968 +0.26(+1.39%)
Jul 08, 2016 18.24 19.00 18.11 18.72 300,914 +0.61(+3.37%)
Jul 07, 2016 17.93 18.30 17.46 18.11 169,742 +0.45(+2.55%)
Jul 05, 2016 17.96 18.50 17.53 17.66 171,236 -0.44(-2.43%)
Jul 01, 2016 17.82 18.10 18.10 18.10 193,700 +0.28(+1.57%)
Jun 30, 2016 17.41 17.97 17.35 17.82 307,809 +0.44(+2.53%)
Jun 29, 2016 16.87 17.43 16.72 17.38 434,051 +0.54(+3.21%)
Jun 28, 2016 17.00 17.12 16.78 16.84 228,611 +0.10(+0.60%)
Jun 27, 2016 17.30 17.53 16.62 16.74 579,975 -0.66(-3.79%)
Jun 24, 2016 17.42 17.79 17.00 17.40 2,370,998 -0.69(-3.81%)
Jun 23, 2016 17.98 18.34 17.72 18.09 233,636 +0.39(+2.20%)
Jun 22, 2016 18.03 18.25 17.67 17.70 196,940 -0.38(-2.10%)
Jun 21, 2016 18.10 18.27 17.84 18.08 236,004 +0.07(+0.39%)
Jun 20, 2016 18.41 18.60 17.99 18.01 268,706 -0.16(-0.88%)
Jun 17, 2016 17.80 18.29 17.56 18.17 920,223 +0.38(+2.14%)
Jun 16, 2016 17.73 18.18 17.60 17.79 224,776 -0.10(-0.56%)
Jun 15, 2016 18.25 18.25 17.88 17.89 243,614 -0.07(-0.39%)
Jun 14, 2016 18.05 18.25 17.75 17.96 312,224 -0.12(-0.66%)
Jun 13, 2016 18.25 18.70 17.99 18.08 283,704 -0.47(-2.53%)
Jun 10, 2016 18.97 19.09 18.26 18.55 204,469 -0.57(-2.98%)
Jun 09, 2016 19.00 19.50 18.99 19.12 199,603 -0.16(-0.83%)
Jun 08, 2016 18.88 19.57 18.66 19.28 179,797 -0.05(-0.26%)
Jun 07, 2016 19.26 19.99 18.92 19.33 229,263 -0.29(-1.48%)
Jun 06, 2016 18.70 19.70 18.19 19.62 177,015 +0.36(+1.87%)
Jun 03, 2016 19.59 19.66 19.02 19.26 307,036 -0.39(-1.98%)
Jun 02, 2016 19.58 19.75 19.40 19.65 262,291 -0.03(-0.15%)
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.