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 (%)
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%)
Oct 01, 2019 26.33 26.43 25.53 25.53 349,765 -0.65(-2.48%)
Sep 30, 2019 25.79 26.21 25.58 26.18 511,770 +0.34(+1.30%)
Sep 27, 2019 26.36 26.37 25.75 25.84 227,800 -0.39(-1.47%)
Sep 26, 2019 26.27 26.32 26.01 26.23 282,142 -0.11(-0.42%)
Sep 25, 2019 25.62 26.43 25.62 26.34 211,007 +0.66(+2.57%)
Sep 24, 2019 25.97 26.20 25.63 25.68 643,985 -0.23(-0.87%)
Sep 23, 2019 25.33 26.02 25.32 25.91 274,499 +0.53(+2.07%)
Sep 20, 2019 25.67 26.04 25.30 25.38 1,212,800 -0.29(-1.13%)
Sep 19, 2019 25.84 26.16 25.52 25.67 528,925 -0.12(-0.47%)
Sep 18, 2019 25.91 26.13 25.69 25.79 258,822 -0.17(-0.65%)
Sep 17, 2019 25.92 26.02 25.64 25.96 226,587 -0.10(-0.38%)
Sep 16, 2019 25.99 26.35 25.79 26.06 149,595 -0.05(-0.19%)
Sep 13, 2019 26.35 26.63 26.04 26.11 290,600 -0.08(-0.31%)
Sep 12, 2019 25.75 26.31 25.60 26.19 471,626 +0.46(+1.79%)
Sep 11, 2019 25.13 25.78 25.11 25.73 274,283 +0.69(+2.76%)
Sep 10, 2019 25.06 25.29 24.75 25.04 329,724 -0.07(-0.28%)
Sep 09, 2019 24.71 25.11 24.64 25.11 233,096 +0.40(+1.62%)
Sep 06, 2019 25.24 25.24 24.67 24.71 234,300 -0.50(-1.98%)
Sep 05, 2019 25.15 25.66 25.10 25.21 299,920 +0.17(+0.68%)
Sep 04, 2019 25.36 25.36 24.99 25.04 239,656 -0.05(-0.20%)
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.