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 (%)
Dec 31, 2020 53.68 53.68 53.68 0 -1.80(-3.24%)
Dec 30, 2020 54.80 56.19 54.36 55.48 356,236 +0.49(+0.89%)
Dec 29, 2020 55.18 55.74 53.50 54.99 467,726 +0.00(+0.00%)
Dec 28, 2020 56.24 56.24 54.29 54.99 607,571 -0.42(-0.76%)
Dec 24, 2020 54.40 55.48 54.35 55.41 327,300 +1.02(+1.88%)
Dec 23, 2020 54.05 54.72 53.35 54.39 431,907 +0.47(+0.87%)
Dec 22, 2020 53.39 54.00 52.53 53.92 604,404 +0.53(+0.99%)
Dec 21, 2020 50.39 53.39 50.32 53.39 1,000,235 +1.68(+3.25%)
Dec 18, 2020 50.52 52.35 49.75 51.71 1,169,500 +1.72(+3.44%)
Dec 17, 2020 47.03 50.13 47.03 49.99 737,408 +3.18(+6.79%)
Dec 16, 2020 47.96 48.28 46.49 46.81 599,269 -0.94(-1.97%)
Dec 15, 2020 46.50 48.05 46.32 47.75 501,583 +1.37(+2.95%)
Dec 14, 2020 46.97 47.56 46.38 46.38 362,918 -0.45(-0.96%)
Dec 11, 2020 46.76 47.26 46.23 46.83 385,700 -0.38(-0.80%)
Dec 10, 2020 46.31 47.24 45.53 47.21 221,984 +0.82(+1.77%)
Dec 09, 2020 46.63 47.35 45.97 46.39 553,898 +0.24(+0.52%)
Dec 08, 2020 48.27 48.27 46.08 46.15 605,944 -2.34(-4.83%)
Dec 07, 2020 46.11 48.86 46.08 48.49 548,142 +2.32(+5.02%)
Dec 04, 2020 46.90 47.10 45.01 46.17 737,800 -0.72(-1.54%)
Dec 03, 2020 45.97 47.46 45.56 46.89 430,343 +0.92(+2.00%)
Dec 02, 2020 46.63 46.94 45.35 45.97 888,051 -0.90(-1.92%)
Dec 01, 2020 49.66 50.26 46.67 46.87 927,319 -2.07(-4.23%)
Nov 30, 2020 49.59 49.78 47.99 48.94 699,792 -0.61(-1.23%)
Nov 27, 2020 48.71 49.80 48.71 49.55 369,000 +0.64(+1.31%)
Nov 25, 2020 48.47 49.05 47.69 48.91 741,800 +0.44(+0.91%)
Nov 24, 2020 48.52 48.71 47.26 48.47 677,648 +0.39(+0.81%)
Nov 23, 2020 46.85 48.56 46.85 48.08 509,775 +1.29(+2.76%)
Nov 20, 2020 47.37 47.67 46.33 46.79 411,600 -1.24(-2.58%)
Nov 19, 2020 46.79 48.12 46.10 48.03 323,944 +0.92(+1.95%)
Nov 18, 2020 46.30 47.68 45.61 47.11 363,704 +0.28(+0.60%)
Nov 17, 2020 46.76 47.31 45.85 46.83 733,382 -0.10(-0.21%)
Nov 16, 2020 46.36 47.26 45.94 46.93 442,725 +1.49(+3.28%)
Nov 13, 2020 44.67 45.60 44.14 45.44 239,800 +1.37(+3.11%)
Nov 12, 2020 44.46 45.18 43.63 44.07 379,612 -0.70(-1.56%)
Nov 11, 2020 44.38 44.79 43.26 44.77 367,771 +0.72(+1.63%)
Nov 10, 2020 42.23 44.39 42.20 44.05 613,769 +2.20(+5.26%)
Nov 09, 2020 47.08 48.04 41.78 41.85 658,474 -2.47(-5.57%)
Nov 06, 2020 45.18 45.30 43.78 44.32 391,700 -0.73(-1.62%)
Nov 05, 2020 45.37 46.98 44.99 45.05 829,323 +0.51(+1.15%)
Nov 04, 2020 42.91 44.85 42.14 44.54 717,443 +2.04(+4.80%)
Nov 03, 2020 43.00 44.47 41.24 42.50 745,215 +0.00(+0.00%)
Nov 02, 2020 40.13 42.90 40.13 42.50 977,617 +2.91(+7.35%)
Oct 30, 2020 40.15 42.96 39.32 39.59 1,056,000 +0.55(+1.41%)
Oct 29, 2020 39.65 39.90 38.74 39.04 748,544 -0.80(-2.01%)
Oct 28, 2020 39.92 40.89 39.27 39.84 666,843 -1.15(-2.81%)
Oct 27, 2020 41.38 42.08 40.50 40.99 452,592 -0.49(-1.18%)
Oct 26, 2020 41.96 42.06 40.73 41.48 581,372 -1.28(-2.99%)
Oct 23, 2020 42.48 43.21 42.01 42.76 487,200 +0.57(+1.35%)
Oct 22, 2020 43.00 43.02 41.32 42.19 498,590 -0.43(-1.01%)
Oct 21, 2020 43.95 43.95 42.44 42.62 373,684 -1.41(-3.20%)
Oct 20, 2020 43.23 45.08 42.88 44.03 391,041 +1.25(+2.92%)
Oct 19, 2020 43.90 44.13 42.50 42.78 288,817 -0.82(-1.88%)
Oct 16, 2020 44.62 44.81 43.51 43.60 367,200 -0.89(-2.00%)
Oct 15, 2020 43.57 44.84 42.86 44.49 348,362 +0.31(+0.70%)
Oct 14, 2020 44.54 45.19 44.12 44.18 159,994 -0.34(-0.76%)
Oct 13, 2020 44.73 45.05 43.90 44.52 724,737 -0.56(-1.24%)
Oct 12, 2020 44.80 45.23 44.45 45.08 188,363 +0.69(+1.55%)
Oct 09, 2020 44.52 44.76 43.57 44.39 250,400 +0.36(+0.82%)
Oct 08, 2020 44.69 44.69 43.36 44.03 310,849 +0.06(+0.14%)
Oct 07, 2020 44.24 44.41 43.45 43.97 546,534 +0.43(+0.99%)
Oct 06, 2020 43.70 44.68 43.17 43.54 960,921 +0.11(+0.25%)
Oct 05, 2020 44.34 44.75 42.67 43.43 1,066,228 -0.39(-0.89%)
Oct 02, 2020 42.29 44.02 42.20 43.82 1,028,900 +0.57(+1.32%)
Oct 01, 2020 42.83 43.45 42.56 43.25 534,788 +0.42(+0.98%)
Sep 30, 2020 42.10 43.54 41.84 42.83 1,080,385 +1.25(+3.01%)
Sep 29, 2020 41.92 42.26 41.49 41.58 652,282 -0.33(-0.79%)
Sep 28, 2020 40.87 42.33 40.42 41.91 1,110,611 +1.91(+4.77%)
Sep 25, 2020 38.77 40.08 38.57 40.00 378,300 +0.86(+2.20%)
Sep 24, 2020 38.58 40.06 38.17 39.14 408,045 +0.54(+1.40%)
Sep 23, 2020 40.25 40.47 38.34 38.60 537,794 -1.66(-4.12%)
Sep 22, 2020 39.27 40.26 38.73 40.26 852,254 +1.05(+2.68%)
Sep 21, 2020 40.00 40.09 38.35 39.21 1,453,952 -1.90(-4.62%)
Sep 18, 2020 42.00 42.26 40.42 41.11 1,522,900 -0.92(-2.20%)
Sep 17, 2020 42.47 43.01 41.48 42.03 2,287,024 -1.03(-2.38%)
Sep 16, 2020 42.74 43.44 42.16 43.06 1,074,645 +0.75(+1.77%)
Sep 15, 2020 43.23 43.23 42.24 42.31 638,248 -0.33(-0.77%)
Sep 14, 2020 41.82 42.84 41.35 42.64 754,288 +1.24(+3.00%)
Sep 11, 2020 40.82 41.66 40.60 41.40 719,700 +0.83(+2.05%)
Sep 10, 2020 40.74 41.42 40.24 40.57 1,427,878 +0.42(+1.05%)
Sep 09, 2020 39.35 40.60 39.02 40.15 1,060,428 +1.14(+2.92%)
Sep 08, 2020 38.44 40.65 38.35 39.01 1,436,384 -0.25(-0.64%)
Sep 04, 2020 39.93 40.33 37.43 39.26 1,325,900 -0.16(-0.41%)
Sep 03, 2020 40.65 40.65 39.20 39.42 1,757,068 -1.59(-3.88%)
Sep 02, 2020 40.35 41.24 39.29 41.01 1,493,628 +0.58(+1.43%)
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.