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, 2019 21.58 21.72 21.15 21.15 461,283 -0.37(-1.72%)
Jul 30, 2019 21.36 21.70 21.36 21.52 552,531 +0.02(+0.09%)
Jul 29, 2019 21.70 21.79 21.37 21.50 290,425 -0.24(-1.10%)
Jul 26, 2019 21.58 21.85 21.46 21.74 264,700 +0.16(+0.74%)
Jul 25, 2019 21.56 21.76 21.42 21.58 339,604 +0.02(+0.09%)
Jul 24, 2019 20.87 21.58 20.86 21.56 646,273 +0.67(+3.21%)
Jul 23, 2019 20.72 20.95 20.43 20.89 461,943 +0.30(+1.46%)
Jul 22, 2019 21.07 21.08 20.44 20.59 651,197 -0.45(-2.14%)
Jul 19, 2019 21.17 21.52 21.02 21.04 300,200 -0.14(-0.66%)
Jul 18, 2019 21.30 21.31 20.97 21.18 353,801 -0.11(-0.52%)
Jul 17, 2019 21.74 21.79 21.01 21.29 498,297 -0.32(-1.48%)
Jul 16, 2019 21.52 21.80 21.40 21.61 228,103 -0.02(-0.09%)
Jul 15, 2019 21.76 21.85 21.27 21.63 239,511 -0.09(-0.41%)
Jul 12, 2019 21.53 21.88 21.53 21.72 237,200 +0.24(+1.12%)
Jul 11, 2019 21.41 21.67 21.34 21.48 264,704 -0.05(-0.23%)
Jul 10, 2019 21.50 21.72 21.32 21.53 261,847 +0.15(+0.70%)
Jul 09, 2019 21.68 21.75 21.24 21.38 275,206 -0.35(-1.61%)
Jul 08, 2019 21.60 21.83 21.36 21.73 397,909 +0.06(+0.28%)
Jul 05, 2019 21.43 21.72 21.27 21.67 239,600 +0.19(+0.88%)
Jul 03, 2019 21.41 21.58 21.20 21.48 136,300 +0.08(+0.37%)
Jul 02, 2019 21.41 21.43 21.16 21.40 284,967 -0.01(-0.05%)
Jul 01, 2019 21.61 21.69 21.15 21.41 386,516 +0.21(+0.99%)
Jun 28, 2019 21.15 21.51 21.09 21.20 697,600 +0.12(+0.57%)
Jun 27, 2019 20.65 21.08 20.53 21.08 450,112 +0.45(+2.18%)
Jun 26, 2019 20.81 20.81 20.40 20.63 310,573 -0.11(-0.53%)
Jun 25, 2019 20.63 20.80 20.41 20.74 381,560 +0.13(+0.63%)
Jun 24, 2019 20.28 20.82 20.21 20.61 327,657 +0.28(+1.38%)
Jun 21, 2019 20.91 20.91 20.23 20.33 409,600 -0.68(-3.24%)
Jun 20, 2019 20.61 21.06 20.50 21.01 281,531 +0.61(+2.99%)
Jun 19, 2019 20.82 20.85 20.19 20.40 267,685 -0.44(-2.11%)
Jun 18, 2019 20.95 21.24 20.69 20.84 394,523 +0.05(+0.24%)
Jun 17, 2019 20.78 20.80 20.48 20.79 330,689 +0.08(+0.39%)
Jun 14, 2019 20.42 20.80 20.41 20.71 414,700 +0.31(+1.52%)
Jun 13, 2019 20.21 20.60 20.14 20.40 498,422 +0.21(+1.04%)
Jun 12, 2019 20.13 20.35 19.97 20.19 520,740 +0.02(+0.10%)
Jun 11, 2019 20.74 20.74 20.02 20.17 618,990 -0.42(-2.04%)
Jun 10, 2019 20.73 20.84 20.50 20.59 281,175 -0.16(-0.77%)
Jun 07, 2019 20.85 20.95 20.69 20.75 265,400 +0.07(+0.34%)
Jun 06, 2019 20.98 21.00 20.46 20.68 233,320 -0.30(-1.43%)
Jun 05, 2019 20.86 21.13 20.72 20.98 490,969 +0.13(+0.62%)
Jun 04, 2019 20.42 20.86 20.27 20.85 436,389 +0.60(+2.96%)
Jun 03, 2019 19.97 20.39 19.93 20.25 458,628 +0.22(+1.10%)
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%)
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.