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 29, 2018 19.55 19.55 19.55 0 +0.05(+0.26%)
Mar 28, 2018 19.85 20.30 19.50 19.50 520,575 -0.35(-1.76%)
Mar 27, 2018 20.25 20.25 19.70 19.85 549,232 -0.35(-1.73%)
Mar 26, 2018 19.50 20.30 19.18 20.20 1,272,973 +1.00(+5.21%)
Mar 23, 2018 19.50 19.70 19.10 19.20 646,108 -0.15(-0.78%)
Mar 22, 2018 19.80 19.95 19.35 19.35 340,670 -0.60(-3.01%)
Mar 21, 2018 20.00 20.40 19.90 19.95 278,756 -0.10(-0.50%)
Mar 20, 2018 20.05 20.25 19.90 20.05 235,558 -0.05(-0.25%)
Mar 19, 2018 20.20 20.20 19.80 20.10 322,771 -0.30(-1.47%)
Mar 16, 2018 20.10 20.65 19.85 20.40 667,172 +0.35(+1.75%)
Mar 15, 2018 20.25 20.35 19.88 20.05 388,080 -0.20(-0.99%)
Mar 14, 2018 20.15 20.40 20.07 20.25 488,321 +0.10(+0.50%)
Mar 13, 2018 20.15 20.35 19.95 20.15 367,531 +0.10(+0.50%)
Mar 12, 2018 19.85 20.30 19.75 20.05 343,316 +0.15(+0.75%)
Mar 09, 2018 19.40 19.95 19.30 19.90 415,889 +0.55(+2.84%)
Mar 08, 2018 19.50 19.65 19.35 19.35 217,179 -0.15(-0.77%)
Mar 07, 2018 19.40 19.70 18.89 19.50 335,212 +0.00(+0.00%)
Mar 06, 2018 19.45 19.80 19.40 19.50 752,485 +0.05(+0.26%)
Mar 05, 2018 18.65 19.55 18.65 19.45 624,109 +0.90(+4.85%)
Mar 02, 2018 18.85 19.05 18.45 18.55 623,130 -0.40(-2.11%)
Mar 01, 2018 18.80 19.30 18.60 18.95 637,236 +0.20(+1.07%)
Feb 28, 2018 19.00 19.55 18.75 18.75 1,000,121 -0.25(-1.32%)
Feb 27, 2018 19.75 19.98 18.35 19.00 1,642,815 -0.85(-4.28%)
Feb 26, 2018 20.10 20.60 19.65 19.85 1,278,309 -0.35(-1.73%)
Feb 23, 2018 20.15 20.35 20.02 20.20 310,815 +0.10(+0.50%)
Feb 22, 2018 20.50 20.65 19.07 20.10 286,502 -0.30(-1.47%)
Feb 21, 2018 20.30 20.88 20.30 20.40 446,419 +0.20(+0.99%)
Feb 20, 2018 20.25 20.50 20.15 20.20 277,770 -0.05(-0.25%)
Feb 16, 2018 20.25 20.25 20.25 0 +0.35(+1.76%)
Feb 15, 2018 20.40 19.65 19.90 252,849 -0.05(-0.25%)
Feb 14, 2018 19.80 20.00 19.60 19.95 505,130 -0.10(-0.50%)
Feb 13, 2018 19.95 20.12 19.65 20.05 1,042,723 +0.05(+0.25%)
Feb 12, 2018 20.60 21.05 19.85 20.00 929,442 -0.60(-2.91%)
Feb 09, 2018 21.20 21.25 20.25 20.60 814,331 -0.40(-1.90%)
Feb 08, 2018 21.65 21.80 20.95 21.00 563,792 -0.65(-3.00%)
Feb 07, 2018 21.90 21.90 21.35 21.65 280,778 -0.25(-1.14%)
Feb 06, 2018 20.90 22.10 20.85 21.90 684,167 +0.42(+1.98%)
Feb 05, 2018 22.20 22.55 21.20 21.48 515,751 -0.72(-3.27%)
Feb 02, 2018 22.15 22.30 21.50 22.20 663,208 -0.15(-0.67%)
Feb 01, 2018 22.35 22.50 22.00 22.35 391,529 -0.05(-0.22%)
Jan 31, 2018 22.60 22.95 22.15 22.40 495,595 -0.20(-0.88%)
Jan 30, 2018 22.60 22.60 22.35 22.60 521,239 -0.05(-0.22%)
Jan 29, 2018 23.10 23.15 22.55 22.65 389,811 -0.50(-2.16%)
Jan 26, 2018 23.35 23.35 23.05 23.15 129,756 -0.20(-0.86%)
Jan 25, 2018 23.50 23.55 23.10 23.35 188,715 +0.00(+0.00%)
Jan 24, 2018 23.60 23.80 23.35 23.35 351,393 -0.10(-0.43%)
Jan 23, 2018 23.40 23.65 23.20 23.45 228,100 +0.05(+0.21%)
Jan 22, 2018 23.75 23.75 23.25 23.40 444,436 -0.35(-1.47%)
Jan 19, 2018 23.70 23.85 23.62 23.75 350,506 +0.00(+0.00%)
Jan 18, 2018 24.10 24.10 23.73 23.75 210,984 -0.35(-1.45%)
Jan 17, 2018 24.10 24.18 23.80 24.10 364,092 +0.00(+0.00%)
Jan 16, 2018 24.70 24.70 24.10 24.10 806,835 -0.40(-1.63%)
Jan 12, 2018 24.50 24.50 24.50 0 -0.10(-0.41%)
Jan 11, 2018 23.95 24.70 23.95 24.60 1,232,039 +0.65(+2.71%)
Jan 10, 2018 24.30 24.30 22.85 23.95 1,950,420 -0.65(-2.64%)
Jan 09, 2018 24.50 24.75 24.40 24.60 364,255 +0.05(+0.20%)
Jan 08, 2018 24.50 24.75 24.25 24.55 562,719 +0.10(+0.41%)
Jan 05, 2018 24.45 24.60 24.20 24.45 519,100 +0.15(+0.62%)
Jan 04, 2018 24.55 24.60 24.20 24.30 526,773 -0.20(-0.82%)
Jan 03, 2018 25.00 25.15 24.25 24.50 1,081,408 -0.45(-1.80%)
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.