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%)
Mar 01, 2017 21.00 21.05 19.90 20.35 1,294,577 -0.65(-3.10%)
Feb 28, 2017 20.55 21.05 20.45 21.00 746,082 +0.35(+1.69%)
Feb 27, 2017 20.10 20.75 20.00 20.65 356,322 +0.50(+2.48%)
Feb 24, 2017 19.85 20.20 19.73 20.15 207,057 +0.15(+0.75%)
Feb 23, 2017 20.20 20.30 19.95 20.00 161,544 -0.20(-0.99%)
Feb 22, 2017 20.25 20.50 20.10 20.20 142,748 -0.10(-0.49%)
Feb 21, 2017 20.10 20.30 19.80 20.30 161,315 +0.35(+1.75%)
Feb 17, 2017 19.95 19.95 19.95 0 -0.15(-0.75%)
Feb 16, 2017 20.20 20.30 20.00 20.10 214,618 -0.15(-0.74%)
Feb 15, 2017 20.10 20.40 20.00 20.25 230,101 +0.00(+0.00%)
Feb 14, 2017 19.90 20.35 19.80 20.25 233,332 +0.20(+1.00%)
Feb 13, 2017 20.00 20.05 19.90 20.05 231,503 +0.10(+0.50%)
Feb 10, 2017 19.65 19.98 19.50 19.95 255,617 +0.40(+2.05%)
Feb 09, 2017 19.15 19.65 19.10 19.55 326,640 +0.45(+2.36%)
Feb 08, 2017 18.95 19.35 18.80 19.10 528,315 +0.10(+0.53%)
Feb 07, 2017 18.90 19.20 18.82 19.00 224,536 +0.10(+0.53%)
Feb 06, 2017 19.05 19.05 18.90 18.90 109,997 -0.20(-1.05%)
Feb 03, 2017 19.25 19.25 18.90 19.10 208,392 +0.00(+0.00%)
Feb 02, 2017 18.75 19.10 18.65 19.10 308,012 +0.35(+1.87%)
Feb 01, 2017 18.70 18.90 18.60 18.75 378,612 +0.05(+0.27%)
Jan 31, 2017 18.90 18.95 18.20 18.70 370,120 -0.30(-1.58%)
Jan 30, 2017 18.80 19.02 18.30 19.00 312,968 +0.10(+0.53%)
Jan 27, 2017 18.80 19.00 18.55 18.90 374,325 +0.20(+1.07%)
Jan 26, 2017 18.95 19.00 18.50 18.70 204,648 -0.20(-1.06%)
Jan 25, 2017 18.90 19.05 18.80 18.90 244,247 +0.20(+1.07%)
Jan 24, 2017 18.10 18.82 17.85 18.70 412,685 +0.70(+3.89%)
Jan 23, 2017 17.50 18.05 17.45 18.00 228,998 +0.45(+2.56%)
Jan 20, 2017 17.80 17.90 17.48 17.55 209,799 -0.20(-1.13%)
Jan 19, 2017 18.30 18.50 17.74 17.75 165,928 -0.50(-2.74%)
Jan 18, 2017 18.60 18.60 18.15 18.25 156,376 -0.20(-1.08%)
Jan 17, 2017 18.95 19.00 18.35 18.45 170,004 -0.55(-2.89%)
Jan 13, 2017 19.00 19.00 19.00 0 +0.20(+1.06%)
Jan 12, 2017 19.10 19.10 18.40 18.80 166,499 -0.35(-1.83%)
Jan 11, 2017 19.15 19.40 18.90 19.15 162,237 +0.00(+0.00%)
Jan 10, 2017 18.95 19.60 18.75 19.15 124,650 +0.25(+1.32%)
Jan 09, 2017 18.90 19.16 18.85 18.90 302,039 -0.15(-0.79%)
Jan 06, 2017 19.50 19.60 18.95 19.05 192,765 -0.30(-1.55%)
Jan 05, 2017 19.90 19.95 19.30 19.35 208,512 -0.55(-2.76%)
Jan 04, 2017 19.70 20.10 19.70 19.90 253,084 +0.35(+1.79%)
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.