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 28, 2018 19.05 19.05 18.50 18.65 603,300 -0.40(-2.10%)
Sep 27, 2018 19.25 19.35 18.90 19.05 494,646 -0.10(-0.52%)
Sep 26, 2018 20.05 20.05 19.05 19.15 631,406 -0.85(-4.25%)
Sep 25, 2018 20.55 20.60 20.00 20.00 283,985 -0.55(-2.68%)
Sep 24, 2018 20.80 21.00 20.35 20.55 337,015 -0.30(-1.44%)
Sep 21, 2018 21.05 21.35 20.55 20.85 909,900 -0.25(-1.18%)
Sep 20, 2018 21.45 21.85 20.90 21.10 421,898 -0.30(-1.40%)
Sep 19, 2018 21.30 21.75 21.10 21.40 361,376 +0.02(+0.12%)
Sep 18, 2018 21.30 21.55 21.30 21.38 165,582 -0.02(-0.12%)
Sep 17, 2018 21.80 22.00 19.60 21.40 232,200 -0.45(-2.06%)
Sep 14, 2018 22.05 22.27 21.45 21.85 329,400 +0.10(+0.46%)
Sep 13, 2018 22.60 22.75 21.65 21.75 365,734 -0.85(-3.76%)
Sep 12, 2018 22.35 22.82 22.35 22.60 429,368 +0.15(+0.67%)
Sep 11, 2018 22.45 22.57 22.05 22.45 287,307 +0.00(+0.00%)
Sep 10, 2018 22.00 22.77 21.90 22.45 371,613 +0.45(+2.05%)
Sep 07, 2018 22.00 22.25 21.70 22.00 263,400 -0.10(-0.45%)
Sep 06, 2018 22.65 22.75 22.10 22.10 296,842 -0.50(-2.21%)
Sep 05, 2018 22.35 22.75 22.30 22.60 326,560 +0.10(+0.44%)
Sep 04, 2018 22.35 22.50 22.20 22.50 252,317 +0.00(+0.00%)
Aug 31, 2018 22.50 22.50 22.50 0 +0.10(+0.45%)
Aug 30, 2018 22.70 22.80 22.25 22.40 411,629 -0.25(-1.10%)
Aug 29, 2018 22.60 22.75 22.10 22.65 305,386 +0.15(+0.67%)
Aug 28, 2018 22.75 22.80 22.25 22.50 296,760 -0.25(-1.10%)
Aug 27, 2018 22.75 22.90 22.65 22.75 227,149 +0.05(+0.22%)
Aug 24, 2018 22.65 22.85 22.45 22.70 305,700 +0.00(+0.00%)
Aug 23, 2018 22.55 22.85 22.40 22.70 362,787 +0.00(+0.00%)
Aug 22, 2018 22.80 22.85 22.39 22.70 227,537 -0.20(-0.87%)
Aug 21, 2018 22.75 23.15 22.60 22.90 460,570 +0.25(+1.10%)
Aug 20, 2018 22.40 22.82 22.40 22.65 430,895 +0.20(+0.89%)
Aug 17, 2018 22.25 22.45 22.00 22.45 295,800 +0.20(+0.90%)
Aug 16, 2018 21.65 22.45 21.65 22.25 334,244 +0.60(+2.77%)
Aug 15, 2018 21.80 21.85 21.50 21.65 175,657 -0.15(-0.69%)
Aug 14, 2018 21.25 21.95 21.10 21.80 448,981 +0.65(+3.07%)
Aug 13, 2018 22.30 22.30 21.10 21.15 421,350 -1.20(-5.37%)
Aug 10, 2018 22.50 22.65 22.20 22.35 256,100 -0.30(-1.32%)
Aug 09, 2018 22.30 22.80 22.05 22.65 277,883 +0.30(+1.34%)
Aug 08, 2018 22.45 22.50 22.00 22.35 285,806 -0.20(-0.89%)
Aug 07, 2018 22.50 22.77 22.50 22.55 290,602 +0.00(+0.00%)
Aug 06, 2018 22.20 22.60 22.15 22.55 293,957 +0.30(+1.35%)
Aug 03, 2018 21.95 22.35 21.95 22.25 413,400 +0.25(+1.14%)
Aug 02, 2018 22.00 22.05 21.90 22.00 515,435 +0.00(+0.00%)
Aug 01, 2018 22.00 22.00 21.75 22.00 457,052 +0.00(+0.00%)
Jul 31, 2018 22.00 22.05 21.75 22.00 846,507 +0.30(+1.38%)
Jul 30, 2018 21.50 22.00 20.60 21.70 1,183,957 +1.55(+7.69%)
Jul 27, 2018 20.75 21.10 20.05 20.15 463,700 -0.65(-3.13%)
Jul 26, 2018 21.00 20.40 20.80 489,016 +0.10(+0.48%)
Jul 25, 2018 21.05 21.20 20.25 20.70 361,274 -0.30(-1.43%)
Jul 24, 2018 21.45 21.60 20.75 21.00 356,079 -0.45(-2.10%)
Jul 23, 2018 21.95 22.00 21.45 21.45 177,114 -0.50(-2.28%)
Jul 20, 2018 21.95 22.00 21.80 21.95 345,923 +0.00(+0.00%)
Jul 19, 2018 21.80 22.05 20.15 21.95 825,529 +0.25(+1.15%)
Jul 18, 2018 21.60 21.75 21.45 21.70 580,366 +0.05(+0.23%)
Jul 17, 2018 21.15 21.65 21.15 21.65 127,670 +0.45(+2.12%)
Jul 16, 2018 21.50 21.57 21.10 21.20 168,829 -0.15(-0.70%)
Jul 13, 2018 21.75 21.25 21.35 153,616 +0.00(+0.00%)
Jul 12, 2018 21.50 21.50 20.90 21.35 213,420 +0.00(+0.00%)
Jul 11, 2018 21.50 21.75 21.25 21.35 352,330 -0.30(-1.39%)
Jul 10, 2018 21.75 21.75 21.45 21.65 297,231 +0.00(+0.00%)
Jul 09, 2018 21.35 21.70 21.35 21.65 327,245 +0.35(+1.64%)
Jul 06, 2018 21.20 21.45 21.07 21.30 159,738 +0.15(+0.71%)
Jul 05, 2018 21.05 21.35 20.60 21.15 267,850 +0.20(+0.95%)
Jul 03, 2018 20.95 20.95 20.95 0 -0.10(-0.48%)
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.