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, 2016 16.50 16.83 16.40 16.62 368,663 +0.17(+1.03%)
Mar 30, 2016 16.39 16.50 16.30 16.45 390,412 +0.10(+0.61%)
Mar 29, 2016 16.09 16.36 15.91 16.35 642,820 +0.25(+1.55%)
Mar 28, 2016 15.85 16.18 15.82 16.10 591,922 +0.21(+1.32%)
Mar 24, 2016 15.35 15.89 15.89 15.89 284,200 +0.46(+2.98%)
Mar 23, 2016 15.84 15.84 15.29 15.43 224,201 -0.52(-3.26%)
Mar 22, 2016 15.63 15.96 15.37 15.95 221,541 +0.22(+1.40%)
Mar 21, 2016 14.67 15.79 14.67 15.73 373,190 +1.16(+7.96%)
Mar 18, 2016 14.13 14.58 14.08 14.57 1,480,687 +0.52(+3.70%)
Mar 17, 2016 13.69 14.13 13.28 14.05 290,142 +0.42(+3.08%)
Mar 16, 2016 14.67 14.68 13.61 13.63 584,087 -1.20(-8.09%)
Mar 15, 2016 14.88 15.43 14.40 14.83 414,040 -0.96(-6.08%)
Mar 14, 2016 16.05 16.19 15.77 15.79 299,660 -0.25(-1.56%)
Mar 11, 2016 16.17 16.32 16.02 16.04 299,104 -0.09(-0.56%)
Mar 10, 2016 16.28 16.35 16.01 16.13 129,730 -0.12(-0.74%)
Mar 09, 2016 16.21 16.35 16.09 16.25 165,757 +0.17(+1.06%)
Mar 08, 2016 16.35 16.35 16.05 16.08 136,579 -0.27(-1.65%)
Mar 07, 2016 16.41 16.88 16.25 16.35 302,188 +0.42(+2.64%)
Mar 04, 2016 15.47 16.00 15.06 15.93 201,384 +0.41(+2.64%)
Mar 03, 2016 15.49 15.69 15.31 15.52 80,371 +0.02(+0.13%)
Mar 02, 2016 15.63 15.81 15.46 15.50 98,126 -0.19(-1.21%)
Mar 01, 2016 15.40 15.73 15.23 15.69 119,389 +0.44(+2.89%)
Feb 29, 2016 15.10 15.36 15.10 15.25 141,118 +0.18(+1.19%)
Feb 26, 2016 15.11 15.39 14.93 15.07 93,675 +0.07(+0.47%)
Feb 25, 2016 15.04 15.34 14.84 15.00 140,018 +0.00(+0.00%)
Feb 24, 2016 14.55 15.20 14.40 15.00 224,907 +0.27(+1.80%)
Feb 23, 2016 14.74 15.21 14.64 14.73 112,628 -0.02(-0.10%)
Feb 22, 2016 14.66 14.92 14.27 14.75 168,408 +0.29(+2.01%)
Feb 19, 2016 14.36 14.71 14.24 14.46 207,093 +0.08(+0.56%)
Feb 18, 2016 14.26 14.65 14.13 14.38 104,626 +0.10(+0.70%)
Feb 17, 2016 14.34 14.57 14.14 14.28 157,903 +0.03(+0.21%)
Feb 16, 2016 14.17 14.31 13.98 14.25 125,235 +0.24(+1.71%)
Feb 12, 2016 13.70 14.01 14.01 14.01 81,700 +0.49(+3.62%)
Feb 11, 2016 13.33 13.68 13.33 13.52 108,828 -0.09(-0.66%)
Feb 10, 2016 13.52 13.87 13.35 13.61 126,167 +0.14(+1.04%)
Feb 09, 2016 13.47 13.98 13.36 13.47 93,866 -0.19(-1.39%)
Feb 08, 2016 13.76 13.91 13.38 13.66 253,472 -0.22(-1.59%)
Feb 05, 2016 13.98 14.13 13.74 13.88 347,649 -0.16(-1.14%)
Feb 04, 2016 13.82 14.29 13.82 14.04 105,082 +0.19(+1.37%)
Feb 03, 2016 14.05 14.13 13.35 13.85 255,538 -0.06(-0.43%)
Feb 02, 2016 14.25 14.25 13.76 13.91 143,228 -0.48(-3.34%)
Feb 01, 2016 14.24 14.55 13.90 14.39 176,495 +0.02(+0.14%)
Jan 29, 2016 13.81 14.40 13.76 14.37 576,985 +0.58(+4.21%)
Jan 28, 2016 13.86 13.93 13.63 13.79 117,234 +0.03(+0.22%)
Jan 27, 2016 13.57 14.15 13.33 13.76 327,058 +0.12(+0.88%)
Jan 26, 2016 13.79 13.87 13.10 13.64 118,348 -0.04(-0.29%)
Jan 25, 2016 13.65 13.79 13.53 13.68 256,817 -0.02(-0.15%)
Jan 22, 2016 13.26 13.87 12.90 13.70 301,118 +0.66(+5.06%)
Jan 21, 2016 12.58 13.21 12.50 13.04 433,035 +0.46(+3.66%)
Jan 20, 2016 12.56 12.75 12.27 12.58 278,588 -0.19(-1.49%)
Jan 19, 2016 13.41 13.41 12.55 12.77 191,560 -0.50(-3.77%)
Jan 15, 2016 12.96 13.27 13.27 13.27 200,400 -0.09(-0.67%)
Jan 14, 2016 13.19 13.53 13.00 13.36 102,740 +0.23(+1.75%)
Jan 13, 2016 14.05 14.08 13.02 13.13 172,535 -0.90(-6.41%)
Jan 12, 2016 14.15 14.53 13.74 14.03 228,669 +0.00(+0.00%)
Jan 11, 2016 13.95 14.54 13.76 14.03 222,338 +0.13(+0.94%)
Jan 08, 2016 13.90 14.51 13.80 13.90 272,411 +0.02(+0.14%)
Jan 07, 2016 14.68 14.83 13.87 13.88 324,481 -1.18(-7.84%)
Jan 06, 2016 15.24 15.59 14.61 15.06 482,463 -0.59(-3.77%)
Jan 05, 2016 15.96 16.36 15.52 15.65 338,341 -0.27(-1.70%)
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.