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 (%)
Aug 31, 2016 20.55 20.55 19.93 19.94 193,550 -0.59(-2.87%)
Aug 30, 2016 20.40 20.60 20.32 20.53 150,494 +0.12(+0.59%)
Aug 29, 2016 20.49 20.63 20.31 20.41 185,641 -0.12(-0.58%)
Aug 26, 2016 20.35 20.56 20.27 20.53 163,206 +0.15(+0.74%)
Aug 25, 2016 20.35 20.49 20.25 20.38 71,437 +0.03(+0.15%)
Aug 24, 2016 20.49 20.59 20.32 20.35 142,601 -0.12(-0.59%)
Aug 23, 2016 20.38 20.54 20.34 20.47 186,198 +0.12(+0.59%)
Aug 22, 2016 20.06 20.47 19.90 20.35 145,908 +0.24(+1.19%)
Aug 19, 2016 20.04 20.21 19.86 20.11 178,286 +0.07(+0.35%)
Aug 18, 2016 20.03 20.30 19.96 20.04 190,782 +0.00(+0.00%)
Aug 17, 2016 20.19 20.31 19.81 20.04 256,018 -0.15(-0.74%)
Aug 16, 2016 20.11 20.30 19.71 20.19 287,358 +0.00(+0.00%)
Aug 15, 2016 19.74 20.27 18.37 20.19 294,969 +0.44(+2.23%)
Aug 12, 2016 20.08 20.38 19.73 19.75 249,448 -0.31(-1.55%)
Aug 11, 2016 19.50 20.59 19.50 20.06 1,452,605 -0.40(-1.96%)
Aug 10, 2016 20.81 20.96 20.41 20.46 290,927 -0.30(-1.45%)
Aug 09, 2016 20.80 20.97 20.52 20.76 387,555 +0.05(+0.24%)
Aug 08, 2016 20.91 21.50 20.50 20.71 578,889 +0.83(+4.18%)
Aug 05, 2016 19.70 20.08 19.57 19.88 224,283 +0.09(+0.45%)
Aug 04, 2016 20.17 20.56 17.86 19.79 121,764 -0.33(-1.64%)
Aug 03, 2016 20.08 20.23 19.90 20.12 227,668 +0.03(+0.15%)
Aug 02, 2016 20.37 20.60 20.04 20.09 213,826 -0.27(-1.33%)
Aug 01, 2016 20.33 20.43 19.99 20.36 153,498 +0.01(+0.05%)
Jul 29, 2016 20.64 20.64 20.13 20.35 191,933 -0.16(-0.78%)
Jul 28, 2016 20.56 20.70 20.38 20.51 163,449 +0.02(+0.10%)
Jul 27, 2016 20.62 20.68 20.32 20.49 151,303 +0.05(+0.24%)
Jul 26, 2016 20.15 20.73 20.15 20.44 333,836 +0.31(+1.54%)
Jul 25, 2016 19.42 20.29 19.42 20.13 697,652 +0.58(+2.97%)
Jul 22, 2016 19.46 19.63 19.08 19.55 157,749 +0.06(+0.31%)
Jul 21, 2016 19.58 19.60 19.43 19.49 172,205 -0.08(-0.41%)
Jul 20, 2016 19.22 19.68 19.16 19.57 141,432 +0.36(+1.87%)
Jul 19, 2016 19.50 19.55 19.14 19.21 202,075 -0.38(-1.94%)
Jul 18, 2016 19.12 19.60 19.04 19.59 167,113 +0.41(+2.14%)
Jul 15, 2016 19.26 19.49 18.53 19.18 92,822 +0.07(+0.37%)
Jul 14, 2016 19.25 19.35 19.06 19.11 128,498 -0.14(-0.73%)
Jul 13, 2016 19.40 19.40 19.04 19.25 163,260 -0.01(-0.05%)
Jul 12, 2016 19.17 19.43 18.95 19.26 185,803 +0.28(+1.48%)
Jul 11, 2016 18.86 19.14 18.77 18.98 175,968 +0.26(+1.39%)
Jul 08, 2016 18.24 19.00 18.11 18.72 300,914 +0.61(+3.37%)
Jul 07, 2016 17.93 18.30 17.46 18.11 169,742 +0.45(+2.55%)
Jul 05, 2016 17.96 18.50 17.53 17.66 171,236 -0.44(-2.43%)
Jul 01, 2016 17.82 18.10 18.10 18.10 193,700 +0.28(+1.57%)
Jun 30, 2016 17.41 17.97 17.35 17.82 307,809 +0.44(+2.53%)
Jun 29, 2016 16.87 17.43 16.72 17.38 434,051 +0.54(+3.21%)
Jun 28, 2016 17.00 17.12 16.78 16.84 228,611 +0.10(+0.60%)
Jun 27, 2016 17.30 17.53 16.62 16.74 579,975 -0.66(-3.79%)
Jun 24, 2016 17.42 17.79 17.00 17.40 2,370,998 -0.69(-3.81%)
Jun 23, 2016 17.98 18.34 17.72 18.09 233,636 +0.39(+2.20%)
Jun 22, 2016 18.03 18.25 17.67 17.70 196,940 -0.38(-2.10%)
Jun 21, 2016 18.10 18.27 17.84 18.08 236,004 +0.07(+0.39%)
Jun 20, 2016 18.41 18.60 17.99 18.01 268,706 -0.16(-0.88%)
Jun 17, 2016 17.80 18.29 17.56 18.17 920,223 +0.38(+2.14%)
Jun 16, 2016 17.73 18.18 17.60 17.79 224,776 -0.10(-0.56%)
Jun 15, 2016 18.25 18.25 17.88 17.89 243,614 -0.07(-0.39%)
Jun 14, 2016 18.05 18.25 17.75 17.96 312,224 -0.12(-0.66%)
Jun 13, 2016 18.25 18.70 17.99 18.08 283,704 -0.47(-2.53%)
Jun 10, 2016 18.97 19.09 18.26 18.55 204,469 -0.57(-2.98%)
Jun 09, 2016 19.00 19.50 18.99 19.12 199,603 -0.16(-0.83%)
Jun 08, 2016 18.88 19.57 18.66 19.28 179,797 -0.05(-0.26%)
Jun 07, 2016 19.26 19.99 18.92 19.33 229,263 -0.29(-1.48%)
Jun 06, 2016 18.70 19.70 18.19 19.62 177,015 +0.36(+1.87%)
Jun 03, 2016 19.59 19.66 19.02 19.26 307,036 -0.39(-1.98%)
Jun 02, 2016 19.58 19.75 19.40 19.65 262,291 -0.03(-0.15%)
Jun 01, 2016 19.75 19.75 19.19 19.68 353,974 +0.06(+0.31%)
May 31, 2016 19.36 19.73 19.15 19.62 745,646 +0.40(+2.08%)
May 27, 2016 19.41 19.22 19.22 19.22 1,500,900 -0.24(-1.23%)
May 26, 2016 19.22 19.60 19.15 19.46 588,190 +0.33(+1.73%)
May 25, 2016 19.24 19.47 18.97 19.13 384,411 -0.04(-0.21%)
May 24, 2016 18.75 19.31 18.55 19.17 776,794 +0.52(+2.79%)
May 23, 2016 17.97 18.75 17.94 18.65 802,637 +0.61(+3.38%)
May 20, 2016 18.12 18.32 17.94 18.04 534,027 -0.09(-0.50%)
May 19, 2016 18.41 18.48 17.60 18.13 3,900,954 +0.58(+3.30%)
May 18, 2016 16.74 17.89 16.74 17.55 474,237 +0.76(+4.53%)
May 17, 2016 17.60 17.71 16.72 16.79 441,735 -1.66(-9.00%)
May 16, 2016 18.68 18.89 18.45 18.45 125,642 -0.18(-0.97%)
May 13, 2016 18.31 18.87 18.31 18.63 256,010 +0.28(+1.53%)
May 12, 2016 18.49 18.63 18.09 18.35 166,748 -0.08(-0.43%)
May 11, 2016 18.61 18.78 18.41 18.43 111,539 -0.23(-1.23%)
May 10, 2016 18.67 18.86 18.50 18.66 249,283 +0.00(+0.00%)
May 09, 2016 18.02 18.72 18.02 18.66 268,859 +0.64(+3.55%)
May 06, 2016 18.00 18.41 17.73 18.02 387,416 +0.02(+0.11%)
May 05, 2016 17.99 18.36 17.66 18.00 408,271 +0.34(+1.93%)
May 04, 2016 17.57 17.75 17.35 17.66 166,196 +0.00(+0.00%)
May 03, 2016 17.61 17.90 17.43 17.66 230,184 -0.14(-0.79%)
May 02, 2016 17.62 17.83 17.48 17.80 176,838 +0.25(+1.42%)
Apr 29, 2016 17.62 17.68 17.43 17.55 261,432 -0.07(-0.40%)
Apr 28, 2016 17.84 17.97 17.58 17.62 305,198 -0.30(-1.67%)
Apr 27, 2016 17.79 18.00 17.54 17.92 200,188 +0.10(+0.56%)
Apr 26, 2016 17.79 17.91 17.47 17.82 212,892 +0.10(+0.56%)
Apr 25, 2016 17.85 17.92 17.57 17.72 170,326 -0.22(-1.23%)
Apr 22, 2016 17.83 17.99 17.75 17.94 149,645 +0.13(+0.73%)
Apr 21, 2016 17.62 17.96 17.62 17.81 200,541 +0.22(+1.25%)
Apr 20, 2016 17.61 17.93 17.48 17.59 227,866 +0.15(+0.86%)
Apr 19, 2016 17.36 17.65 17.27 17.44 148,647 -0.01(-0.06%)
Apr 18, 2016 17.28 17.57 17.28 17.45 102,595 +0.05(+0.29%)
Apr 15, 2016 17.34 17.53 17.22 17.40 155,327 -0.05(-0.29%)
Apr 14, 2016 17.21 17.45 17.11 17.45 145,389 +0.22(+1.28%)
Apr 13, 2016 17.07 17.34 17.07 17.23 279,521 +0.21(+1.23%)
Apr 12, 2016 16.75 17.10 16.75 17.02 275,863 +0.22(+1.31%)
Apr 11, 2016 16.57 16.89 16.57 16.80 180,166 +0.26(+1.57%)
Apr 08, 2016 16.67 16.93 16.40 16.54 204,404 -0.06(-0.36%)
Apr 07, 2016 16.59 16.84 16.29 16.60 387,480 -0.09(-0.54%)
Apr 06, 2016 16.26 16.78 16.19 16.69 271,379 +0.48(+2.96%)
Apr 05, 2016 16.26 16.31 16.01 16.21 944,766 -0.14(-0.86%)
Apr 04, 2016 16.77 16.77 16.30 16.35 195,437 -0.46(-2.74%)
Apr 01, 2016 16.47 16.88 16.34 16.81 413,066 +0.19(+1.14%)
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%)
Jan 04, 2016 16.44 17.06 15.65 15.92 167,885 -0.83(-4.96%)
Dec 31, 2015 16.49 16.75 16.75 16.75 155,500 +0.20(+1.21%)
Dec 30, 2015 16.45 16.66 16.20 16.55 84,126 +0.13(+0.79%)
Dec 29, 2015 16.26 16.62 16.20 16.42 60,108 +0.10(+0.61%)
Dec 28, 2015 16.10 16.38 16.03 16.32 125,064 +0.12(+0.74%)
Dec 24, 2015 15.94 16.20 16.20 16.20 79,200 +0.24(+1.50%)
Dec 23, 2015 15.85 16.13 15.75 15.96 250,466 +0.13(+0.82%)
Dec 22, 2015 15.96 15.96 15.72 15.83 208,198 -0.08(-0.50%)
Dec 21, 2015 15.82 16.27 15.74 15.91 310,215 +0.16(+1.02%)
Dec 18, 2015 15.52 16.42 15.52 15.75 3,046,496 +0.28(+1.81%)
Dec 17, 2015 15.51 16.09 15.26 15.47 206,710 +0.00(+0.00%)
Dec 16, 2015 15.13 15.60 14.53 15.47 221,890 +0.50(+3.34%)
Dec 15, 2015 15.24 15.70 14.89 14.97 287,916 -0.18(-1.19%)
Dec 14, 2015 14.66 15.42 14.66 15.15 324,565 +0.45(+3.06%)
Dec 11, 2015 14.64 14.92 14.45 14.70 54,254 -0.29(-1.93%)
Dec 10, 2015 14.46 15.16 14.46 14.99 52,147 -0.19(-1.25%)
Dec 09, 2015 15.70 15.70 15.02 15.18 64,130 -0.31(-2.00%)
Dec 08, 2015 15.88 16.03 15.45 15.49 33,735 -0.40(-2.52%)
Dec 07, 2015 16.09 16.09 15.62 15.89 62,106 -0.13(-0.81%)
Dec 04, 2015 15.66 16.22 15.51 16.02 64,781 +0.35(+2.23%)
Dec 03, 2015 16.24 16.41 15.60 15.67 26,659 -0.76(-4.63%)
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.