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 (%)
May 31, 2019 20.19 20.37 19.96 20.03 639,100 -0.40(-1.96%)
May 30, 2019 20.53 21.00 20.26 20.43 542,698 -0.08(-0.39%)
May 29, 2019 20.34 20.56 20.23 20.51 610,734 +0.17(+0.84%)
May 28, 2019 20.73 20.80 20.25 20.34 793,122 -0.39(-1.88%)
May 24, 2019 20.83 20.97 20.68 20.73 371,200 -0.06(-0.29%)
May 23, 2019 21.27 21.29 20.56 20.79 809,008 -0.65(-3.03%)
May 22, 2019 21.68 21.75 21.23 21.44 425,402 -0.36(-1.65%)
May 21, 2019 21.90 21.94 21.66 21.80 571,623 +0.05(+0.23%)
May 20, 2019 21.76 22.01 21.57 21.75 525,203 -0.21(-0.96%)
May 17, 2019 22.33 22.40 21.67 21.96 560,400 -0.48(-2.14%)
May 16, 2019 22.64 22.85 22.39 22.44 688,503 -0.17(-0.75%)
May 15, 2019 22.30 22.68 22.11 22.61 437,057 +0.10(+0.44%)
May 14, 2019 22.11 22.58 21.92 22.51 992,881 +0.39(+1.76%)
May 13, 2019 22.56 22.56 22.05 22.12 532,355 -0.68(-2.98%)
May 10, 2019 22.76 22.87 22.54 22.80 591,700 -0.05(-0.22%)
May 09, 2019 22.39 22.96 22.20 22.85 599,387 +0.46(+2.05%)
May 08, 2019 22.88 23.00 22.35 22.39 459,249 -0.29(-1.28%)
May 07, 2019 22.84 22.92 22.45 22.68 452,618 -0.22(-0.96%)
May 06, 2019 22.42 22.98 22.32 22.90 653,042 +0.31(+1.37%)
May 03, 2019 22.30 22.80 22.07 22.59 992,800 +0.31(+1.39%)
May 02, 2019 22.08 22.36 21.18 22.28 885,502 +0.28(+1.27%)
May 01, 2019 21.65 22.66 21.33 22.00 1,375,770 +1.42(+6.90%)
Apr 30, 2019 20.69 20.80 20.52 20.58 455,416 -0.07(-0.34%)
Apr 29, 2019 20.58 20.77 20.22 20.65 203,848 +0.06(+0.29%)
Apr 26, 2019 20.27 20.70 20.05 20.59 290,600 +0.31(+1.53%)
Apr 25, 2019 20.50 20.50 20.02 20.28 201,141 -0.22(-1.07%)
Apr 24, 2019 20.35 20.80 20.32 20.50 480,459 +0.06(+0.29%)
Apr 23, 2019 19.85 20.44 19.77 20.44 324,246 +0.60(+3.02%)
Apr 22, 2019 20.22 20.36 19.67 19.84 318,919 -0.52(-2.55%)
Apr 18, 2019 20.20 20.36 20.03 20.36 240,800 +0.13(+0.64%)
Apr 17, 2019 20.35 20.37 20.06 20.23 184,501 -0.04(-0.20%)
Apr 16, 2019 20.20 20.31 20.11 20.27 245,411 +0.12(+0.60%)
Apr 15, 2019 20.27 20.30 19.98 20.15 299,119 -0.09(-0.44%)
Apr 12, 2019 20.38 20.39 20.04 20.24 390,000 +0.07(+0.35%)
Apr 11, 2019 20.00 20.45 19.82 20.17 753,543 +0.21(+1.05%)
Apr 10, 2019 19.17 19.98 19.17 19.96 609,015 +0.81(+4.23%)
Apr 09, 2019 19.30 19.44 19.06 19.15 337,113 -0.27(-1.39%)
Apr 08, 2019 19.15 19.53 19.08 19.42 374,485 +0.31(+1.62%)
Apr 05, 2019 18.91 19.25 18.88 19.11 366,300 +0.31(+1.65%)
Apr 04, 2019 18.21 18.84 18.21 18.80 284,420 +0.61(+3.35%)
Apr 03, 2019 18.23 18.36 18.05 18.19 195,514 +0.12(+0.66%)
Apr 02, 2019 17.91 18.13 17.77 18.07 285,541 +0.13(+0.72%)
Apr 01, 2019 17.82 18.06 17.71 17.94 435,120 +0.27(+1.53%)
Mar 29, 2019 17.67 17.84 17.55 17.67 533,100 +0.18(+1.03%)
Mar 28, 2019 17.30 17.52 17.15 17.49 296,027 +0.19(+1.10%)
Mar 27, 2019 17.10 17.44 17.07 17.30 207,791 +0.25(+1.47%)
Mar 26, 2019 17.25 17.49 17.00 17.05 534,356 -0.13(-0.76%)
Mar 25, 2019 16.89 17.32 16.86 17.18 347,005 +0.28(+1.66%)
Mar 22, 2019 17.55 17.64 16.89 16.90 471,400 -0.80(-4.52%)
Mar 21, 2019 17.42 17.90 17.34 17.70 324,198 +0.19(+1.09%)
Mar 20, 2019 17.72 17.76 17.22 17.51 764,866 -0.24(-1.35%)
Mar 19, 2019 18.17 18.29 17.69 17.75 510,132 -0.36(-1.99%)
Mar 18, 2019 17.92 18.17 17.88 18.11 243,620 +0.16(+0.89%)
Mar 15, 2019 18.04 18.31 17.89 17.95 893,400 -0.08(-0.44%)
Mar 14, 2019 18.51 18.60 18.01 18.03 343,739 -0.27(-1.48%)
Mar 13, 2019 18.25 18.38 18.12 18.30 472,429 +0.17(+0.94%)
Mar 12, 2019 18.53 18.53 18.09 18.13 655,063 -0.37(-2.00%)
Mar 11, 2019 18.48 18.68 18.34 18.50 275,554 +0.10(+0.54%)
Mar 08, 2019 18.35 18.52 18.06 18.40 288,100 -0.01(-0.05%)
Mar 07, 2019 18.59 18.78 18.40 18.41 497,180 -0.18(-0.97%)
Mar 06, 2019 18.90 19.07 18.55 18.59 229,723 -0.30(-1.59%)
Mar 05, 2019 19.25 19.44 18.87 18.89 530,248 -0.38(-1.97%)
Mar 04, 2019 19.13 19.40 19.03 19.27 646,433 +0.24(+1.26%)
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.