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 (%)
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%)
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.