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 (%)
Jan 31, 2018 22.60 22.95 22.15 22.40 495,595 -0.20(-0.88%)
Jan 30, 2018 22.60 22.60 22.35 22.60 521,239 -0.05(-0.22%)
Jan 29, 2018 23.10 23.15 22.55 22.65 389,811 -0.50(-2.16%)
Jan 26, 2018 23.35 23.35 23.05 23.15 129,756 -0.20(-0.86%)
Jan 25, 2018 23.50 23.55 23.10 23.35 188,715 +0.00(+0.00%)
Jan 24, 2018 23.60 23.80 23.35 23.35 351,393 -0.10(-0.43%)
Jan 23, 2018 23.40 23.65 23.20 23.45 228,100 +0.05(+0.21%)
Jan 22, 2018 23.75 23.75 23.25 23.40 444,436 -0.35(-1.47%)
Jan 19, 2018 23.70 23.85 23.62 23.75 350,506 +0.00(+0.00%)
Jan 18, 2018 24.10 24.10 23.73 23.75 210,984 -0.35(-1.45%)
Jan 17, 2018 24.10 24.18 23.80 24.10 364,092 +0.00(+0.00%)
Jan 16, 2018 24.70 24.70 24.10 24.10 806,835 -0.40(-1.63%)
Jan 12, 2018 24.50 24.50 24.50 0 -0.10(-0.41%)
Jan 11, 2018 23.95 24.70 23.95 24.60 1,232,039 +0.65(+2.71%)
Jan 10, 2018 24.30 24.30 22.85 23.95 1,950,420 -0.65(-2.64%)
Jan 09, 2018 24.50 24.75 24.40 24.60 364,255 +0.05(+0.20%)
Jan 08, 2018 24.50 24.75 24.25 24.55 562,719 +0.10(+0.41%)
Jan 05, 2018 24.45 24.60 24.20 24.45 519,100 +0.15(+0.62%)
Jan 04, 2018 24.55 24.60 24.20 24.30 526,773 -0.20(-0.82%)
Jan 03, 2018 25.00 25.15 24.25 24.50 1,081,408 -0.45(-1.80%)
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.