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 (%)
Jul 31, 2018 22.00 22.05 21.75 22.00 846,507 +0.30(+1.38%)
Jul 30, 2018 21.50 22.00 20.60 21.70 1,183,957 +1.55(+7.69%)
Jul 27, 2018 20.75 21.10 20.05 20.15 463,700 -0.65(-3.13%)
Jul 26, 2018 21.00 20.40 20.80 489,016 +0.10(+0.48%)
Jul 25, 2018 21.05 21.20 20.25 20.70 361,274 -0.30(-1.43%)
Jul 24, 2018 21.45 21.60 20.75 21.00 356,079 -0.45(-2.10%)
Jul 23, 2018 21.95 22.00 21.45 21.45 177,114 -0.50(-2.28%)
Jul 20, 2018 21.95 22.00 21.80 21.95 345,923 +0.00(+0.00%)
Jul 19, 2018 21.80 22.05 20.15 21.95 825,529 +0.25(+1.15%)
Jul 18, 2018 21.60 21.75 21.45 21.70 580,366 +0.05(+0.23%)
Jul 17, 2018 21.15 21.65 21.15 21.65 127,670 +0.45(+2.12%)
Jul 16, 2018 21.50 21.57 21.10 21.20 168,829 -0.15(-0.70%)
Jul 13, 2018 21.75 21.25 21.35 153,616 +0.00(+0.00%)
Jul 12, 2018 21.50 21.50 20.90 21.35 213,420 +0.00(+0.00%)
Jul 11, 2018 21.50 21.75 21.25 21.35 352,330 -0.30(-1.39%)
Jul 10, 2018 21.75 21.75 21.45 21.65 297,231 +0.00(+0.00%)
Jul 09, 2018 21.35 21.70 21.35 21.65 327,245 +0.35(+1.64%)
Jul 06, 2018 21.20 21.45 21.07 21.30 159,738 +0.15(+0.71%)
Jul 05, 2018 21.05 21.35 20.60 21.15 267,850 +0.20(+0.95%)
Jul 03, 2018 20.95 20.95 20.95 0 -0.10(-0.48%)
Jul 02, 2018 20.65 21.05 20.45 21.05 247,689 +0.20(+0.96%)
Jun 29, 2018 21.00 21.40 20.80 20.85 329,440 -0.10(-0.48%)
Jun 28, 2018 21.25 21.25 20.35 20.95 508,402 -0.25(-1.18%)
Jun 27, 2018 21.65 21.75 21.20 21.20 321,411 -0.40(-1.85%)
Jun 26, 2018 21.30 21.73 21.25 21.60 202,888 +0.35(+1.65%)
Jun 25, 2018 21.10 21.45 20.80 21.25 411,778 +0.00(+0.00%)
Jun 22, 2018 21.60 21.65 21.10 21.25 1,291,270 -0.30(-1.39%)
Jun 21, 2018 21.75 21.75 21.45 21.55 247,359 -0.15(-0.69%)
Jun 20, 2018 21.75 21.85 21.45 21.70 183,505 +0.05(+0.23%)
Jun 19, 2018 21.50 21.75 21.20 21.65 253,570 +0.05(+0.23%)
Jun 18, 2018 21.30 21.65 21.30 21.60 283,257 +0.20(+0.93%)
Jun 15, 2018 21.80 21.35 21.40 645,639 -0.40(-1.83%)
Jun 14, 2018 21.65 21.90 21.40 21.80 525,775 +0.20(+0.93%)
Jun 13, 2018 21.80 21.85 21.35 21.60 399,300 -0.15(-0.69%)
Jun 12, 2018 21.60 21.80 21.30 21.75 231,037 +0.10(+0.46%)
Jun 11, 2018 21.85 21.90 21.55 21.65 290,264 -0.05(-0.23%)
Jun 08, 2018 21.50 21.85 21.45 21.70 251,767 +0.10(+0.46%)
Jun 07, 2018 21.10 21.75 21.05 21.60 390,216 +0.50(+2.37%)
Jun 06, 2018 21.05 21.25 20.80 21.10 314,325 +0.05(+0.24%)
Jun 05, 2018 20.95 21.05 20.10 21.05 326,144 +0.20(+0.96%)
Jun 04, 2018 20.45 20.95 20.40 20.85 445,909 +0.50(+2.46%)
Jun 01, 2018 20.55 20.75 20.25 20.35 346,559 +0.00(+0.00%)
May 31, 2018 20.50 20.65 20.20 20.35 359,663 -0.15(-0.73%)
May 30, 2018 20.45 20.80 20.40 20.50 791,369 +0.15(+0.74%)
May 29, 2018 20.15 20.40 20.00 20.35 281,229 +0.00(+0.00%)
May 25, 2018 20.35 20.35 20.35 0 +0.45(+2.26%)
May 24, 2018 19.95 20.20 19.50 19.90 188,503 -0.15(-0.75%)
May 23, 2018 19.75 20.05 19.60 20.05 250,941 +0.30(+1.52%)
May 22, 2018 20.50 20.50 19.75 19.75 168,497 -0.70(-3.42%)
May 21, 2018 20.00 20.50 19.90 20.45 328,621 +0.45(+2.25%)
May 18, 2018 19.75 20.25 19.65 20.00 384,224 +0.40(+2.04%)
May 17, 2018 19.55 19.85 19.35 19.60 310,224 +0.10(+0.51%)
May 16, 2018 19.60 19.80 19.35 19.50 281,503 -0.15(-0.76%)
May 15, 2018 19.75 19.85 19.45 19.65 522,669 -0.15(-0.76%)
May 14, 2018 20.00 20.05 19.80 19.80 592,670 -0.15(-0.75%)
May 11, 2018 20.00 20.20 19.85 19.95 639,368 -0.10(-0.50%)
May 10, 2018 20.00 20.25 19.80 20.05 663,782 +0.05(+0.25%)
May 09, 2018 20.00 20.00 19.25 20.00 798,304 +0.20(+1.01%)
May 08, 2018 18.55 20.25 18.25 19.80 1,368,343 +2.05(+11.55%)
May 07, 2018 17.85 18.05 17.75 17.75 350,126 -0.15(-0.84%)
May 04, 2018 17.65 18.15 17.60 17.90 174,236 +0.20(+1.13%)
May 03, 2018 17.70 17.85 17.35 17.70 352,788 -0.15(-0.84%)
May 02, 2018 17.55 17.85 17.50 17.85 356,914 +0.25(+1.42%)
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.