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 30, 2020 42.10 43.54 41.84 42.83 1,080,385 +1.25(+3.01%)
Sep 29, 2020 41.92 42.26 41.49 41.58 652,282 -0.33(-0.79%)
Sep 28, 2020 40.87 42.33 40.42 41.91 1,110,611 +1.91(+4.77%)
Sep 25, 2020 38.77 40.08 38.57 40.00 378,300 +0.86(+2.20%)
Sep 24, 2020 38.58 40.06 38.17 39.14 408,045 +0.54(+1.40%)
Sep 23, 2020 40.25 40.47 38.34 38.60 537,794 -1.66(-4.12%)
Sep 22, 2020 39.27 40.26 38.73 40.26 852,254 +1.05(+2.68%)
Sep 21, 2020 40.00 40.09 38.35 39.21 1,453,952 -1.90(-4.62%)
Sep 18, 2020 42.00 42.26 40.42 41.11 1,522,900 -0.92(-2.20%)
Sep 17, 2020 42.47 43.01 41.48 42.03 2,287,024 -1.03(-2.38%)
Sep 16, 2020 42.74 43.44 42.16 43.06 1,074,645 +0.75(+1.77%)
Sep 15, 2020 43.23 43.23 42.24 42.31 638,248 -0.33(-0.77%)
Sep 14, 2020 41.82 42.84 41.35 42.64 754,288 +1.24(+3.00%)
Sep 11, 2020 40.82 41.66 40.60 41.40 719,700 +0.83(+2.05%)
Sep 10, 2020 40.74 41.42 40.24 40.57 1,427,878 +0.42(+1.05%)
Sep 09, 2020 39.35 40.60 39.02 40.15 1,060,428 +1.14(+2.92%)
Sep 08, 2020 38.44 40.65 38.35 39.01 1,436,384 -0.25(-0.64%)
Sep 04, 2020 39.93 40.33 37.43 39.26 1,325,900 -0.16(-0.41%)
Sep 03, 2020 40.65 40.65 39.20 39.42 1,757,068 -1.59(-3.88%)
Sep 02, 2020 40.35 41.24 39.29 41.01 1,493,628 +0.58(+1.43%)
Sep 01, 2020 39.79 40.82 39.20 40.43 2,276,312 +0.51(+1.28%)
Aug 31, 2020 41.61 41.61 39.82 39.92 1,902,397 -1.33(-3.22%)
Aug 28, 2020 40.37 42.33 40.30 41.25 3,895,000 +1.80(+4.56%)
Aug 27, 2020 38.74 40.09 37.68 39.45 6,836,951 +7.23(+22.44%)
Aug 26, 2020 32.28 32.55 31.89 32.22 204,872 -0.15(-0.46%)
Aug 25, 2020 32.81 32.82 32.01 32.37 193,297 -0.33(-1.01%)
Aug 24, 2020 33.41 33.62 32.28 32.70 256,462 -0.23(-0.70%)
Aug 21, 2020 32.36 32.94 32.35 32.93 212,100 +0.35(+1.07%)
Aug 20, 2020 32.73 33.36 32.42 32.58 250,814 -0.53(-1.60%)
Aug 19, 2020 33.68 33.78 33.06 33.11 225,208 -0.38(-1.13%)
Aug 18, 2020 33.71 33.90 33.35 33.49 468,811 -0.24(-0.71%)
Aug 17, 2020 33.93 34.47 33.44 33.73 448,053 -0.10(-0.30%)
Aug 14, 2020 33.39 33.85 33.21 33.83 329,000 +0.19(+0.56%)
Aug 13, 2020 33.22 33.82 32.93 33.64 520,537 +0.34(+1.02%)
Aug 12, 2020 32.08 33.32 31.72 33.30 611,218 +1.74(+5.51%)
Aug 11, 2020 31.69 32.36 30.25 31.56 540,523 +0.20(+0.64%)
Aug 10, 2020 30.64 31.50 30.60 31.36 419,820 +0.88(+2.89%)
Aug 07, 2020 29.75 30.76 29.75 30.48 347,500 +0.73(+2.45%)
Aug 06, 2020 29.81 30.30 29.42 29.75 282,842 -0.45(-1.49%)
Aug 05, 2020 31.52 31.63 29.98 30.20 650,082 -0.12(-0.40%)
Aug 04, 2020 30.67 32.71 30.29 30.32 1,304,805 +1.95(+6.87%)
Aug 03, 2020 25.99 28.58 25.86 28.37 1,031,242 +2.77(+10.82%)
Jul 31, 2020 25.49 26.25 24.82 25.60 628,500 -0.02(-0.08%)
Jul 30, 2020 25.49 25.70 24.88 25.62 242,311 -0.44(-1.69%)
Jul 29, 2020 25.67 26.25 25.67 26.06 216,735 +0.46(+1.80%)
Jul 28, 2020 26.01 26.17 25.57 25.60 330,520 -0.60(-2.29%)
Jul 27, 2020 25.66 26.25 25.66 26.20 276,882 +0.49(+1.91%)
Jul 24, 2020 25.87 25.88 25.53 25.71 183,100 -0.18(-0.70%)
Jul 23, 2020 26.00 26.36 25.78 25.89 322,611 -0.22(-0.84%)
Jul 22, 2020 25.35 26.16 25.35 26.11 322,102 +0.55(+2.15%)
Jul 21, 2020 26.13 26.18 25.48 25.56 235,721 -0.20(-0.78%)
Jul 20, 2020 25.93 25.93 25.50 25.76 139,699 -0.25(-0.96%)
Jul 17, 2020 26.06 26.27 25.91 26.01 187,300 -0.14(-0.54%)
Jul 16, 2020 25.52 26.20 25.40 26.15 323,422 +0.47(+1.83%)
Jul 15, 2020 25.76 25.81 25.17 25.68 270,681 +0.86(+3.46%)
Jul 14, 2020 23.70 24.84 23.61 24.82 237,480 +1.16(+4.90%)
Jul 13, 2020 24.54 24.58 23.61 23.66 281,359 -0.59(-2.43%)
Jul 10, 2020 23.76 24.35 23.54 24.25 218,500 +0.62(+2.62%)
Jul 09, 2020 24.82 24.82 23.52 23.63 234,961 -1.19(-4.79%)
Jul 08, 2020 24.32 24.91 24.20 24.82 216,554 +0.51(+2.10%)
Jul 07, 2020 24.21 24.65 23.98 24.31 253,340 -0.17(-0.69%)
Jul 06, 2020 24.78 24.94 24.23 24.48 193,750 +0.20(+0.82%)
Jul 02, 2020 24.74 25.23 24.17 24.28 179,200 +0.07(+0.29%)
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.