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 (%)
Mar 31, 2017 22.65 22.80 22.50 22.60 712,279 -0.05(-0.22%)
Mar 30, 2017 22.40 22.75 22.40 22.65 721,337 +0.25(+1.12%)
Mar 29, 2017 22.00 22.40 21.90 22.40 656,305 +0.40(+1.82%)
Mar 28, 2017 21.85 22.00 21.40 22.00 806,274 +0.10(+0.46%)
Mar 27, 2017 21.90 22.07 21.70 21.90 457,640 -0.25(-1.13%)
Mar 24, 2017 22.70 22.80 22.05 22.15 1,081,923 -0.50(-2.21%)
Mar 23, 2017 22.60 23.10 22.55 22.65 938,897 +0.05(+0.22%)
Mar 22, 2017 22.25 22.65 22.10 22.60 658,426 +0.25(+1.12%)
Mar 21, 2017 22.80 22.80 22.15 22.35 864,670 -0.35(-1.54%)
Mar 20, 2017 22.55 22.80 22.48 22.70 892,544 +0.15(+0.67%)
Mar 17, 2017 22.40 22.55 22.30 22.55 723,470 +0.10(+0.45%)
Mar 16, 2017 21.75 22.60 21.40 22.45 1,924,694 +0.90(+4.18%)
Mar 15, 2017 21.40 21.75 21.40 21.55 1,813,555 +0.20(+0.94%)
Mar 14, 2017 21.10 21.59 20.70 21.35 2,521,213 -0.60(-2.73%)
Mar 13, 2017 21.95 22.05 21.65 21.95 444,871 +0.10(+0.46%)
Mar 10, 2017 22.00 22.05 21.80 21.85 518,534 +0.05(+0.23%)
Mar 09, 2017 21.65 21.85 21.45 21.80 546,142 +0.30(+1.40%)
Mar 08, 2017 21.00 21.60 21.00 21.50 420,049 +0.70(+3.37%)
Mar 07, 2017 21.90 21.95 20.65 20.80 484,786 -1.10(-5.02%)
Mar 06, 2017 21.25 21.96 21.15 21.90 537,098 +0.60(+2.82%)
Mar 03, 2017 21.10 21.50 20.90 21.30 727,163 +0.15(+0.71%)
Mar 02, 2017 20.75 21.40 20.35 21.15 1,350,597 +0.80(+3.93%)
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.