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 (%)
Dec 31, 2019 29.08 29.17 28.69 28.69 218,500 -0.39(-1.34%)
Dec 30, 2019 28.99 29.10 28.75 29.08 234,338 +0.04(+0.14%)
Dec 27, 2019 28.96 29.23 28.64 29.04 263,700 +0.19(+0.66%)
Dec 26, 2019 29.39 29.64 28.60 28.85 166,360 -0.44(-1.50%)
Dec 24, 2019 28.94 29.32 28.89 29.29 107,300 +0.39(+1.35%)
Dec 23, 2019 29.52 29.53 28.87 28.90 196,684 -0.62(-2.10%)
Dec 20, 2019 29.19 29.64 29.14 29.52 636,000 +0.38(+1.29%)
Dec 19, 2019 29.38 29.38 28.89 29.14 334,273 -0.16(-0.56%)
Dec 18, 2019 29.49 29.54 29.15 29.31 361,639 -0.09(-0.31%)
Dec 17, 2019 29.33 29.45 29.15 29.40 339,227 +0.09(+0.31%)
Dec 16, 2019 29.26 29.67 29.20 29.31 394,191 +0.24(+0.83%)
Dec 13, 2019 29.39 29.74 28.76 29.07 450,400 -0.31(-1.06%)
Dec 12, 2019 29.64 29.86 29.30 29.38 393,843 -0.36(-1.21%)
Dec 11, 2019 29.29 29.78 29.28 29.74 229,627 +0.41(+1.40%)
Dec 10, 2019 29.34 29.53 29.08 29.33 271,885 -0.04(-0.14%)
Dec 09, 2019 29.35 29.55 29.35 29.37 282,118 -0.16(-0.54%)
Dec 06, 2019 29.63 29.94 29.36 29.53 334,200 +0.18(+0.61%)
Dec 05, 2019 29.23 29.55 29.14 29.35 461,211 +0.06(+0.20%)
Dec 04, 2019 29.37 29.58 29.21 29.29 378,197 +0.04(+0.14%)
Dec 03, 2019 29.11 29.32 28.95 29.25 285,113 +0.12(+0.41%)
Dec 02, 2019 29.71 29.75 29.05 29.13 460,720 -0.48(-1.62%)
Nov 29, 2019 29.97 29.97 29.57 29.61 253,600 -0.39(-1.30%)
Nov 27, 2019 29.64 30.16 29.53 30.00 289,900 +0.41(+1.39%)
Nov 26, 2019 29.36 29.79 29.27 29.59 294,748 +0.38(+1.30%)
Nov 25, 2019 28.67 29.40 28.55 29.21 242,851 +0.68(+2.38%)
Nov 22, 2019 28.94 28.98 28.49 28.53 207,700 -0.31(-1.07%)
Nov 21, 2019 29.11 29.39 28.61 28.84 368,154 -0.30(-1.03%)
Nov 20, 2019 29.00 29.51 29.00 29.14 378,278 +0.09(+0.31%)
Nov 19, 2019 29.04 29.33 28.95 29.05 198,017 -0.01(-0.03%)
Nov 18, 2019 28.90 29.17 28.83 29.06 232,685 +0.16(+0.55%)
Nov 15, 2019 29.10 29.40 28.80 28.90 352,800 +0.06(+0.21%)
Nov 14, 2019 28.13 28.89 27.93 28.84 376,846 +0.71(+2.52%)
Nov 13, 2019 28.17 28.32 27.75 28.13 386,997 -0.20(-0.71%)
Nov 12, 2019 28.17 28.48 27.86 28.33 312,996 +0.35(+1.25%)
Nov 11, 2019 27.99 28.20 27.81 27.98 287,128 -0.12(-0.43%)
Nov 08, 2019 27.94 28.39 27.94 28.10 244,900 +0.10(+0.36%)
Nov 07, 2019 28.60 28.67 27.91 28.00 371,185 -0.26(-0.92%)
Nov 06, 2019 27.73 28.43 27.46 28.26 467,226 +0.73(+2.65%)
Nov 05, 2019 27.85 28.45 26.58 27.53 766,264 -0.69(-2.45%)
Nov 04, 2019 28.00 28.25 27.68 28.22 642,277 +0.17(+0.61%)
Nov 01, 2019 26.99 28.06 26.93 28.05 447,400 +1.06(+3.93%)
Oct 31, 2019 26.79 27.01 26.52 26.99 297,101 +0.20(+0.75%)
Oct 30, 2019 27.53 27.64 26.39 26.79 377,589 -0.70(-2.55%)
Oct 29, 2019 27.42 27.76 27.29 27.49 230,015 -0.01(-0.04%)
Oct 28, 2019 27.76 27.96 27.28 27.50 352,437 -0.25(-0.90%)
Oct 25, 2019 27.88 28.16 27.75 27.75 172,800 -0.12(-0.43%)
Oct 24, 2019 28.30 28.30 27.79 27.87 258,005 -0.32(-1.14%)
Oct 23, 2019 28.28 28.69 27.77 28.19 391,946 -0.22(-0.77%)
Oct 22, 2019 28.58 28.62 28.31 28.41 462,543 -0.16(-0.56%)
Oct 21, 2019 28.72 28.97 28.50 28.57 414,320 +0.16(+0.56%)
Oct 18, 2019 28.05 28.59 28.03 28.41 488,000 +0.32(+1.14%)
Oct 17, 2019 27.61 28.16 27.61 28.09 614,001 +0.64(+2.33%)
Oct 16, 2019 26.72 27.55 26.46 27.45 1,169,482 +1.29(+4.93%)
Oct 15, 2019 26.21 26.96 26.00 26.16 748,641 +0.93(+3.69%)
Oct 14, 2019 25.12 25.29 24.79 25.23 185,727 +0.07(+0.28%)
Oct 11, 2019 25.39 25.74 25.16 25.16 322,200 +0.02(+0.10%)
Oct 10, 2019 25.42 25.55 25.11 25.14 143,881 -0.17(-0.69%)
Oct 09, 2019 25.24 25.41 25.06 25.31 225,877 +0.11(+0.44%)
Oct 08, 2019 25.20 25.37 24.95 25.20 317,472 -0.17(-0.67%)
Oct 07, 2019 25.45 25.60 25.32 25.37 251,904 -0.18(-0.72%)
Oct 04, 2019 25.10 25.58 25.02 25.55 345,400 +0.45(+1.77%)
Oct 03, 2019 25.21 25.39 24.76 25.11 357,212 -0.22(-0.87%)
Oct 02, 2019 25.48 26.09 25.03 25.33 310,155 -0.20(-0.78%)
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.