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 30, 2018 16.96 17.18 16.85 17.01 407,600 +0.03(+0.18%)
Nov 29, 2018 16.92 17.30 16.67 16.98 275,522 -0.04(-0.24%)
Nov 28, 2018 16.60 17.08 16.29 17.02 293,190 +0.49(+2.96%)
Nov 27, 2018 16.28 16.59 16.14 16.53 493,576 +0.20(+1.22%)
Nov 26, 2018 16.65 16.86 16.28 16.33 414,355 +0.11(+0.68%)
Nov 23, 2018 16.20 16.50 16.17 16.22 119,500 -0.12(-0.73%)
Nov 21, 2018 16.34 16.34 16.34 0 +0.46(+2.90%)
Nov 20, 2018 15.71 16.11 15.54 15.88 529,568 -0.09(-0.56%)
Nov 19, 2018 15.70 16.26 15.54 15.97 1,148,397 +0.29(+1.85%)
Nov 16, 2018 16.02 16.12 15.62 15.68 1,487,200 -0.44(-2.73%)
Nov 15, 2018 16.11 16.27 15.69 16.12 370,017 -0.09(-0.56%)
Nov 14, 2018 16.50 16.74 16.18 16.21 390,026 -0.15(-0.92%)
Nov 13, 2018 16.18 16.94 16.17 16.36 362,771 +0.20(+1.24%)
Nov 12, 2018 16.55 16.78 16.15 16.16 398,650 -0.37(-2.24%)
Nov 09, 2018 17.11 17.25 16.40 16.53 538,600 -0.73(-4.23%)
Nov 08, 2018 17.70 17.70 17.02 17.26 379,437 -0.43(-2.43%)
Nov 07, 2018 18.12 18.12 17.11 17.69 532,262 -0.05(-0.28%)
Nov 06, 2018 18.00 18.08 17.72 17.74 296,048 -0.28(-1.55%)
Nov 05, 2018 17.59 18.33 17.57 18.02 435,662 +0.45(+2.56%)
Nov 02, 2018 17.97 18.14 16.97 17.57 1,216,700 -0.34(-1.90%)
Nov 01, 2018 17.83 18.30 16.20 17.91 1,544,755 +1.17(+6.99%)
Oct 31, 2018 16.91 17.00 16.16 16.74 929,586 +0.02(+0.12%)
Oct 30, 2018 16.10 16.76 15.91 16.72 426,969 +0.58(+3.59%)
Oct 29, 2018 16.57 16.85 15.95 16.14 347,455 -0.24(-1.47%)
Oct 26, 2018 16.68 17.08 16.34 16.38 676,100 -0.51(-3.02%)
Oct 25, 2018 16.52 16.94 16.26 16.89 437,918 +0.52(+3.18%)
Oct 24, 2018 16.73 16.91 16.36 16.37 471,159 -0.32(-1.92%)
Oct 23, 2018 16.20 16.95 16.16 16.69 389,587 +0.32(+1.95%)
Oct 22, 2018 16.54 16.87 16.08 16.37 317,070 -0.13(-0.79%)
Oct 19, 2018 16.90 16.92 16.24 16.50 913,900 -0.47(-2.77%)
Oct 18, 2018 16.83 17.30 16.83 16.97 631,747 -0.61(-3.47%)
Oct 17, 2018 17.78 17.83 17.37 17.58 479,831 -0.29(-1.62%)
Oct 16, 2018 17.45 17.92 16.84 17.87 442,393 +0.45(+2.58%)
Oct 15, 2018 17.22 17.56 17.07 17.42 362,998 +0.15(+0.87%)
Oct 12, 2018 17.72 17.72 17.19 17.27 542,200 -0.22(-1.26%)
Oct 11, 2018 17.63 17.92 17.30 17.49 466,672 -0.22(-1.24%)
Oct 10, 2018 17.77 17.99 17.45 17.71 626,097 -0.13(-0.73%)
Oct 09, 2018 18.35 18.51 17.79 17.84 375,668 -0.57(-3.10%)
Oct 08, 2018 18.13 18.44 17.86 18.41 259,387 +0.25(+1.38%)
Oct 05, 2018 18.36 18.44 17.86 18.16 557,000 -0.19(-1.04%)
Oct 04, 2018 18.46 18.60 18.00 18.35 484,455 -0.15(-0.81%)
Oct 03, 2018 18.27 18.66 18.24 18.50 365,740 +0.29(+1.59%)
Oct 02, 2018 18.00 18.40 17.96 18.21 691,248 -0.08(-0.44%)
Oct 01, 2018 18.75 19.16 18.13 18.29 579,391 -0.36(-1.93%)
Sep 28, 2018 19.05 19.05 18.50 18.65 603,300 -0.40(-2.10%)
Sep 27, 2018 19.25 19.35 18.90 19.05 494,646 -0.10(-0.52%)
Sep 26, 2018 20.05 20.05 19.05 19.15 631,406 -0.85(-4.25%)
Sep 25, 2018 20.55 20.60 20.00 20.00 283,985 -0.55(-2.68%)
Sep 24, 2018 20.80 21.00 20.35 20.55 337,015 -0.30(-1.44%)
Sep 21, 2018 21.05 21.35 20.55 20.85 909,900 -0.25(-1.18%)
Sep 20, 2018 21.45 21.85 20.90 21.10 421,898 -0.30(-1.40%)
Sep 19, 2018 21.30 21.75 21.10 21.40 361,376 +0.02(+0.12%)
Sep 18, 2018 21.30 21.55 21.30 21.38 165,582 -0.02(-0.12%)
Sep 17, 2018 21.80 22.00 19.60 21.40 232,200 -0.45(-2.06%)
Sep 14, 2018 22.05 22.27 21.45 21.85 329,400 +0.10(+0.46%)
Sep 13, 2018 22.60 22.75 21.65 21.75 365,734 -0.85(-3.76%)
Sep 12, 2018 22.35 22.82 22.35 22.60 429,368 +0.15(+0.67%)
Sep 11, 2018 22.45 22.57 22.05 22.45 287,307 +0.00(+0.00%)
Sep 10, 2018 22.00 22.77 21.90 22.45 371,613 +0.45(+2.05%)
Sep 07, 2018 22.00 22.25 21.70 22.00 263,400 -0.10(-0.45%)
Sep 06, 2018 22.65 22.75 22.10 22.10 296,842 -0.50(-2.21%)
Sep 05, 2018 22.35 22.75 22.30 22.60 326,560 +0.10(+0.44%)
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.