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 (%)
Sep 30, 2019 25.79 26.21 25.58 26.18 511,770 +0.34(+1.30%)
Sep 27, 2019 26.36 26.37 25.75 25.84 227,800 -0.39(-1.47%)
Sep 26, 2019 26.27 26.32 26.01 26.23 282,142 -0.11(-0.42%)
Sep 25, 2019 25.62 26.43 25.62 26.34 211,007 +0.66(+2.57%)
Sep 24, 2019 25.97 26.20 25.63 25.68 643,985 -0.23(-0.87%)
Sep 23, 2019 25.33 26.02 25.32 25.91 274,499 +0.53(+2.07%)
Sep 20, 2019 25.67 26.04 25.30 25.38 1,212,800 -0.29(-1.13%)
Sep 19, 2019 25.84 26.16 25.52 25.67 528,925 -0.12(-0.47%)
Sep 18, 2019 25.91 26.13 25.69 25.79 258,822 -0.17(-0.65%)
Sep 17, 2019 25.92 26.02 25.64 25.96 226,587 -0.10(-0.38%)
Sep 16, 2019 25.99 26.35 25.79 26.06 149,595 -0.05(-0.19%)
Sep 13, 2019 26.35 26.63 26.04 26.11 290,600 -0.08(-0.31%)
Sep 12, 2019 25.75 26.31 25.60 26.19 471,626 +0.46(+1.79%)
Sep 11, 2019 25.13 25.78 25.11 25.73 274,283 +0.69(+2.76%)
Sep 10, 2019 25.06 25.29 24.75 25.04 329,724 -0.07(-0.28%)
Sep 09, 2019 24.71 25.11 24.64 25.11 233,096 +0.40(+1.62%)
Sep 06, 2019 25.24 25.24 24.67 24.71 234,300 -0.50(-1.98%)
Sep 05, 2019 25.15 25.66 25.10 25.21 299,920 +0.17(+0.68%)
Sep 04, 2019 25.36 25.36 24.99 25.04 239,656 -0.05(-0.20%)
Sep 03, 2019 25.10 25.20 24.70 25.09 426,513 -0.34(-1.34%)
Aug 30, 2019 25.80 25.81 25.31 25.43 353,200 -0.25(-0.97%)
Aug 29, 2019 25.32 25.77 25.10 25.68 302,234 +0.58(+2.31%)
Aug 28, 2019 24.80 25.34 24.57 25.10 422,240 +0.30(+1.21%)
Aug 27, 2019 25.25 25.33 24.63 24.80 387,145 -0.34(-1.35%)
Aug 26, 2019 25.20 25.24 24.79 25.14 332,713 +0.32(+1.29%)
Aug 23, 2019 25.30 25.42 24.76 24.82 582,600 -0.54(-2.13%)
Aug 22, 2019 25.63 25.94 25.20 25.36 324,722 -0.19(-0.74%)
Aug 21, 2019 25.24 25.56 25.15 25.55 616,206 +0.40(+1.59%)
Aug 20, 2019 25.33 25.41 25.12 25.15 451,928 -0.18(-0.71%)
Aug 19, 2019 25.32 25.55 25.20 25.33 691,000 +0.17(+0.68%)
Aug 16, 2019 24.90 25.22 24.74 25.16 302,500 +0.36(+1.45%)
Aug 15, 2019 24.87 24.95 24.63 24.80 458,858 +0.01(+0.04%)
Aug 14, 2019 24.86 25.21 24.69 24.79 577,721 -0.35(-1.39%)
Aug 13, 2019 24.90 25.37 24.76 25.14 850,240 +0.24(+0.96%)
Aug 12, 2019 25.06 25.40 24.81 24.90 659,333 -0.14(-0.56%)
Aug 09, 2019 25.00 25.19 24.63 25.04 648,700 +0.04(+0.16%)
Aug 08, 2019 24.72 25.29 24.42 25.00 598,686 +0.00(+0.00%)
Aug 07, 2019 24.00 25.02 22.91 25.00 833,239 +2.09(+9.12%)
Aug 06, 2019 20.92 23.61 20.34 22.91 1,655,981 +0.94(+4.28%)
Aug 05, 2019 21.96 22.16 21.67 21.97 656,829 -0.38(-1.70%)
Aug 02, 2019 21.26 22.39 21.26 22.35 776,100 +1.03(+4.83%)
Aug 01, 2019 21.16 21.74 21.12 21.32 793,758 +0.17(+0.80%)
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%)
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.