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 (%)
Jan 31, 2020 30.42 30.48 29.02 29.18 534,900 -1.36(-4.44%)
Jan 30, 2020 30.63 30.87 30.17 30.54 144,800 -0.16(-0.52%)
Jan 29, 2020 31.21 31.40 30.13 30.70 352,552 -0.35(-1.13%)
Jan 28, 2020 31.34 31.53 30.98 31.05 257,989 -0.05(-0.18%)
Jan 27, 2020 30.76 31.22 30.53 31.11 271,648 +0.03(+0.08%)
Jan 24, 2020 31.15 31.65 30.77 31.08 238,600 -0.01(-0.03%)
Jan 23, 2020 31.44 31.44 31.04 31.09 480,344 -0.32(-1.02%)
Jan 22, 2020 31.17 31.67 30.99 31.41 370,225 +0.49(+1.58%)
Jan 21, 2020 30.79 31.00 30.66 30.92 216,698 +0.12(+0.39%)
Jan 17, 2020 31.00 31.15 30.79 30.80 262,200 +0.06(+0.20%)
Jan 16, 2020 30.82 31.20 30.41 30.74 342,767 +0.16(+0.52%)
Jan 15, 2020 29.88 30.58 29.87 30.58 206,944 +0.56(+1.87%)
Jan 14, 2020 29.91 30.32 29.80 30.02 259,343 -0.08(-0.27%)
Jan 13, 2020 29.83 30.17 29.69 30.10 240,273 +0.35(+1.18%)
Jan 10, 2020 29.89 29.94 29.52 29.75 228,300 -0.14(-0.47%)
Jan 09, 2020 29.82 30.20 29.58 29.89 293,980 +0.21(+0.71%)
Jan 08, 2020 29.38 29.99 29.34 29.68 301,854 +0.35(+1.19%)
Jan 07, 2020 29.01 29.50 29.01 29.33 260,172 +0.25(+0.88%)
Jan 06, 2020 28.69 29.09 28.39 29.07 324,707 +0.36(+1.27%)
Jan 03, 2020 28.50 28.92 28.17 28.71 226,000 -0.02(-0.07%)
Jan 02, 2020 28.72 28.80 28.42 28.73 321,920 +0.04(+0.14%)
Dec 31, 2019 29.08 29.17 28.69 28.69 218,500 -0.39(-1.34%)
Dec 30, 2019 28.99 29.10 28.75 29.08 234,338 +0.04(+0.14%)
Dec 27, 2019 28.96 29.23 28.64 29.04 263,700 +0.19(+0.66%)
Dec 26, 2019 29.39 29.64 28.60 28.85 166,360 -0.44(-1.50%)
Dec 24, 2019 28.94 29.32 28.89 29.29 107,300 +0.39(+1.35%)
Dec 23, 2019 29.52 29.53 28.87 28.90 196,684 -0.62(-2.10%)
Dec 20, 2019 29.19 29.64 29.14 29.52 636,000 +0.38(+1.29%)
Dec 19, 2019 29.38 29.38 28.89 29.14 334,273 -0.16(-0.56%)
Dec 18, 2019 29.49 29.54 29.15 29.31 361,639 -0.09(-0.31%)
Dec 17, 2019 29.33 29.45 29.15 29.40 339,227 +0.09(+0.31%)
Dec 16, 2019 29.26 29.67 29.20 29.31 394,191 +0.24(+0.83%)
Dec 13, 2019 29.39 29.74 28.76 29.07 450,400 -0.31(-1.06%)
Dec 12, 2019 29.64 29.86 29.30 29.38 393,843 -0.36(-1.21%)
Dec 11, 2019 29.29 29.78 29.28 29.74 229,627 +0.41(+1.40%)
Dec 10, 2019 29.34 29.53 29.08 29.33 271,885 -0.04(-0.14%)
Dec 09, 2019 29.35 29.55 29.35 29.37 282,118 -0.16(-0.54%)
Dec 06, 2019 29.63 29.94 29.36 29.53 334,200 +0.18(+0.61%)
Dec 05, 2019 29.23 29.55 29.14 29.35 461,211 +0.06(+0.20%)
Dec 04, 2019 29.37 29.58 29.21 29.29 378,197 +0.04(+0.14%)
Dec 03, 2019 29.11 29.32 28.95 29.25 285,113 +0.12(+0.41%)
Dec 02, 2019 29.71 29.75 29.05 29.13 460,720 -0.48(-1.62%)
Nov 29, 2019 29.97 29.97 29.57 29.61 253,600 -0.39(-1.30%)
Nov 27, 2019 29.64 30.16 29.53 30.00 289,900 +0.41(+1.39%)
Nov 26, 2019 29.36 29.79 29.27 29.59 294,748 +0.38(+1.30%)
Nov 25, 2019 28.67 29.40 28.55 29.21 242,851 +0.68(+2.38%)
Nov 22, 2019 28.94 28.98 28.49 28.53 207,700 -0.31(-1.07%)
Nov 21, 2019 29.11 29.39 28.61 28.84 368,154 -0.30(-1.03%)
Nov 20, 2019 29.00 29.51 29.00 29.14 378,278 +0.09(+0.31%)
Nov 19, 2019 29.04 29.33 28.95 29.05 198,017 -0.01(-0.03%)
Nov 18, 2019 28.90 29.17 28.83 29.06 232,685 +0.16(+0.55%)
Nov 15, 2019 29.10 29.40 28.80 28.90 352,800 +0.06(+0.21%)
Nov 14, 2019 28.13 28.89 27.93 28.84 376,846 +0.71(+2.52%)
Nov 13, 2019 28.17 28.32 27.75 28.13 386,997 -0.20(-0.71%)
Nov 12, 2019 28.17 28.48 27.86 28.33 312,996 +0.35(+1.25%)
Nov 11, 2019 27.99 28.20 27.81 27.98 287,128 -0.12(-0.43%)
Nov 08, 2019 27.94 28.39 27.94 28.10 244,900 +0.10(+0.36%)
Nov 07, 2019 28.60 28.67 27.91 28.00 371,185 -0.26(-0.92%)
Nov 06, 2019 27.73 28.43 27.46 28.26 467,226 +0.73(+2.65%)
Nov 05, 2019 27.85 28.45 26.58 27.53 766,264 -0.69(-2.45%)
Nov 04, 2019 28.00 28.25 27.68 28.22 642,277 +0.17(+0.61%)
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.