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 (%)
Sep 29, 2017 21.65 21.85 21.25 21.35 542,598 -0.25(-1.16%)
Sep 28, 2017 21.10 21.60 20.95 21.60 516,811 +0.65(+3.10%)
Sep 27, 2017 21.25 21.25 20.90 20.95 1,001,948 -0.05(-0.24%)
Sep 26, 2017 20.95 21.30 20.80 21.00 621,759 +0.25(+1.20%)
Sep 25, 2017 21.15 21.30 20.65 20.75 360,850 -0.40(-1.89%)
Sep 22, 2017 20.80 21.38 20.75 21.15 422,424 +0.40(+1.93%)
Sep 21, 2017 20.65 20.90 19.85 20.75 280,028 +0.15(+0.73%)
Sep 20, 2017 20.80 21.07 20.60 20.60 325,511 -0.25(-1.20%)
Sep 19, 2017 21.12 20.75 20.85 378,337 +0.05(+0.24%)
Sep 18, 2017 21.00 21.15 20.80 20.80 519,463 -0.15(-0.72%)
Sep 15, 2017 21.00 21.05 20.70 20.95 738,559 +0.00(+0.00%)
Sep 14, 2017 21.10 21.25 20.88 20.95 728,223 -0.10(-0.48%)
Sep 13, 2017 21.10 21.21 20.90 21.05 256,674 -0.05(-0.24%)
Sep 12, 2017 21.00 21.30 20.84 21.10 592,705 +0.15(+0.72%)
Sep 11, 2017 20.80 21.00 20.75 20.95 382,721 +0.25(+1.21%)
Sep 08, 2017 20.50 20.75 20.45 20.70 374,643 +0.20(+0.98%)
Sep 07, 2017 20.60 20.62 20.30 20.50 284,344 -0.05(-0.24%)
Sep 06, 2017 19.80 20.70 19.80 20.55 436,233 +0.90(+4.58%)
Sep 05, 2017 20.30 20.55 19.60 19.65 741,312 -0.65(-3.20%)
Sep 01, 2017 20.30 20.40 20.15 20.30 428,719 +0.00(+0.00%)
Aug 31, 2017 20.30 20.57 20.30 20.30 424,429 +0.10(+0.50%)
Aug 30, 2017 20.30 20.50 20.15 20.20 359,295 -0.10(-0.49%)
Aug 29, 2017 19.70 20.45 19.65 20.30 922,026 +0.65(+3.31%)
Aug 28, 2017 18.75 19.90 18.62 19.65 909,383 +1.00(+5.36%)
Aug 25, 2017 18.65 18.68 18.20 18.65 663,716 +0.10(+0.54%)
Aug 24, 2017 18.90 18.90 18.45 18.55 531,648 -0.20(-1.07%)
Aug 23, 2017 19.15 19.15 18.40 18.75 968,271 -0.45(-2.34%)
Aug 22, 2017 19.60 19.70 19.10 19.20 730,773 -0.30(-1.54%)
Aug 21, 2017 20.00 20.00 19.40 19.50 625,198 -0.50(-2.50%)
Aug 18, 2017 19.80 20.05 19.70 20.00 679,722 +0.05(+0.25%)
Aug 17, 2017 20.30 20.40 19.95 19.95 431,589 -0.40(-1.97%)
Aug 16, 2017 20.45 20.60 20.15 20.35 462,830 -0.10(-0.49%)
Aug 15, 2017 20.75 20.75 20.40 20.45 606,722 -0.30(-1.45%)
Aug 14, 2017 20.80 20.82 20.60 20.75 335,996 +0.10(+0.48%)
Aug 11, 2017 20.75 20.75 20.40 20.65 419,708 +0.00(+0.00%)
Aug 10, 2017 20.85 20.90 20.55 20.65 472,607 -0.25(-1.20%)
Aug 09, 2017 20.70 20.95 20.50 20.90 345,739 +0.10(+0.48%)
Aug 08, 2017 20.40 21.02 20.35 20.80 726,514 +0.40(+1.96%)
Aug 07, 2017 20.55 20.65 20.25 20.40 360,196 -0.15(-0.73%)
Aug 04, 2017 20.15 20.65 20.15 20.55 667,021 +0.40(+1.99%)
Aug 03, 2017 19.50 20.35 19.05 20.15 1,927,002 -1.45(-6.71%)
Aug 02, 2017 22.00 22.05 21.10 21.60 502,538 -0.40(-1.82%)
Aug 01, 2017 22.10 22.32 21.88 22.00 416,212 +0.00(+0.00%)
Jul 31, 2017 22.05 22.12 21.80 22.00 197,530 +0.05(+0.23%)
Jul 28, 2017 22.00 22.15 21.95 21.95 154,168 -0.05(-0.23%)
Jul 27, 2017 22.30 22.35 21.85 22.00 243,300 -0.25(-1.12%)
Jul 26, 2017 22.00 22.55 21.75 22.25 445,013 +0.35(+1.60%)
Jul 25, 2017 21.75 21.95 21.30 21.90 384,075 +0.35(+1.62%)
Jul 24, 2017 21.70 21.80 21.50 21.55 215,723 -0.15(-0.69%)
Jul 21, 2017 22.05 22.05 21.55 21.70 272,692 -0.05(-0.23%)
Jul 20, 2017 22.00 21.70 21.75 255,959 -0.10(-0.46%)
Jul 19, 2017 22.00 22.00 21.70 21.85 282,214 -0.05(-0.23%)
Jul 18, 2017 21.80 21.95 21.60 21.90 363,642 +0.00(+0.00%)
Jul 17, 2017 21.70 22.05 21.64 21.90 297,766 +0.20(+0.92%)
Jul 14, 2017 21.70 21.93 21.60 21.70 388,582 +0.05(+0.23%)
Jul 13, 2017 21.65 21.80 21.48 21.65 229,931 +0.00(+0.00%)
Jul 12, 2017 21.80 22.05 21.57 21.65 443,023 +0.00(+0.00%)
Jul 11, 2017 21.60 21.75 21.30 21.65 329,907 +0.00(+0.00%)
Jul 10, 2017 21.60 21.70 21.30 21.65 461,430 +0.05(+0.23%)
Jul 07, 2017 21.55 21.70 21.35 21.60 406,774 +0.10(+0.47%)
Jul 06, 2017 21.65 21.75 21.35 21.50 327,925 -0.35(-1.60%)
Jul 05, 2017 21.95 22.10 21.45 21.85 333,061 -0.25(-1.13%)
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.