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 (%)
Nov 30, 2017 23.05 23.20 22.95 23.10 905,797 +0.05(+0.22%)
Nov 29, 2017 23.05 23.10 22.80 23.05 709,285 +0.05(+0.22%)
Nov 28, 2017 22.65 23.10 22.65 23.00 940,936 +0.30(+1.32%)
Nov 27, 2017 22.80 22.95 22.65 22.70 594,291 -0.15(-0.66%)
Nov 24, 2017 22.85 22.93 22.65 22.85 221,459 +0.05(+0.22%)
Nov 22, 2017 22.95 22.95 22.70 22.80 545,571 -0.10(-0.44%)
Nov 21, 2017 23.00 23.00 22.70 22.90 325,343 -0.05(-0.22%)
Nov 20, 2017 22.80 23.00 22.65 22.95 440,292 +0.20(+0.88%)
Nov 17, 2017 22.50 22.95 22.45 22.75 716,421 +0.10(+0.44%)
Nov 16, 2017 22.20 22.80 22.15 22.65 618,598 +0.50(+2.26%)
Nov 15, 2017 22.45 22.65 21.40 22.15 583,092 -0.50(-2.21%)
Nov 14, 2017 22.40 22.80 22.40 22.65 369,653 +0.15(+0.67%)
Nov 13, 2017 22.35 22.65 22.35 22.50 776,807 -0.10(-0.44%)
Nov 10, 2017 22.30 22.80 22.30 22.60 1,206,195 +0.35(+1.57%)
Nov 09, 2017 22.00 22.30 21.85 22.25 773,757 +0.10(+0.45%)
Nov 08, 2017 21.80 22.20 21.40 22.15 764,460 +0.15(+0.68%)
Nov 07, 2017 21.85 22.30 21.80 22.00 798,283 +0.20(+0.92%)
Nov 06, 2017 21.90 21.90 20.80 21.80 1,038,721 +0.80(+3.81%)
Nov 03, 2017 21.00 21.15 20.75 21.00 840,914 -0.15(-0.71%)
Nov 02, 2017 21.45 21.45 20.65 21.15 436,690 -0.40(-1.86%)
Nov 01, 2017 21.65 21.85 21.45 21.55 285,017 +0.10(+0.47%)
Oct 31, 2017 21.10 21.50 21.10 21.45 308,344 +0.40(+1.90%)
Oct 30, 2017 21.10 21.20 20.70 21.05 187,996 -0.25(-1.17%)
Oct 27, 2017 21.50 21.50 21.10 21.30 417,681 -0.15(-0.70%)
Oct 26, 2017 21.60 21.65 21.40 21.45 373,192 -0.05(-0.23%)
Oct 25, 2017 21.55 21.70 21.32 21.50 496,020 +0.00(+0.00%)
Oct 24, 2017 21.60 21.73 21.45 21.50 603,464 -0.05(-0.23%)
Oct 23, 2017 21.30 21.60 20.85 21.55 572,906 +0.30(+1.41%)
Oct 20, 2017 21.25 21.60 21.20 21.25 706,625 +0.10(+0.47%)
Oct 19, 2017 20.75 21.20 20.65 21.15 804,543 +0.30(+1.44%)
Oct 18, 2017 20.45 21.05 20.40 20.85 896,190 +0.45(+2.21%)
Oct 17, 2017 20.25 20.70 20.10 20.40 853,358 +0.15(+0.74%)
Oct 16, 2017 20.30 20.45 20.18 20.25 465,256 -0.10(-0.49%)
Oct 13, 2017 20.50 20.75 20.35 20.35 271,918 -0.15(-0.73%)
Oct 12, 2017 21.00 21.00 20.40 20.50 860,786 -0.45(-2.15%)
Oct 11, 2017 20.90 21.05 20.85 20.95 181,153 -0.05(-0.24%)
Oct 10, 2017 21.20 21.20 20.75 21.00 178,511 -0.05(-0.24%)
Oct 09, 2017 21.20 21.23 20.80 21.05 255,219 -0.20(-0.94%)
Oct 06, 2017 21.00 21.27 20.90 21.25 298,600 +0.15(+0.71%)
Oct 05, 2017 21.25 21.35 21.00 21.10 300,706 -0.05(-0.24%)
Oct 04, 2017 21.35 21.41 21.05 21.15 238,766 -0.25(-1.17%)
Oct 03, 2017 21.45 21.45 21.15 21.40 302,664 +0.10(+0.47%)
Oct 02, 2017 21.25 21.40 21.05 21.30 734,983 -0.05(-0.23%)
Sep 29, 2017 21.65 21.85 21.25 21.35 542,598 -0.25(-1.16%)
Sep 28, 2017 21.10 21.60 20.95 21.60 516,811 +0.65(+3.10%)
Sep 27, 2017 21.25 21.25 20.90 20.95 1,001,948 -0.05(-0.24%)
Sep 26, 2017 20.95 21.30 20.80 21.00 621,759 +0.25(+1.20%)
Sep 25, 2017 21.15 21.30 20.65 20.75 360,850 -0.40(-1.89%)
Sep 22, 2017 20.80 21.38 20.75 21.15 422,424 +0.40(+1.93%)
Sep 21, 2017 20.65 20.90 19.85 20.75 280,028 +0.15(+0.73%)
Sep 20, 2017 20.80 21.07 20.60 20.60 325,511 -0.25(-1.20%)
Sep 19, 2017 21.12 20.75 20.85 378,337 +0.05(+0.24%)
Sep 18, 2017 21.00 21.15 20.80 20.80 519,463 -0.15(-0.72%)
Sep 15, 2017 21.00 21.05 20.70 20.95 738,559 +0.00(+0.00%)
Sep 14, 2017 21.10 21.25 20.88 20.95 728,223 -0.10(-0.48%)
Sep 13, 2017 21.10 21.21 20.90 21.05 256,674 -0.05(-0.24%)
Sep 12, 2017 21.00 21.30 20.84 21.10 592,705 +0.15(+0.72%)
Sep 11, 2017 20.80 21.00 20.75 20.95 382,721 +0.25(+1.21%)
Sep 08, 2017 20.50 20.75 20.45 20.70 374,643 +0.20(+0.98%)
Sep 07, 2017 20.60 20.62 20.30 20.50 284,344 -0.05(-0.24%)
Sep 06, 2017 19.80 20.70 19.80 20.55 436,233 +0.90(+4.58%)
Sep 05, 2017 20.30 20.55 19.60 19.65 741,312 -0.65(-3.20%)
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.