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 (%)
Nov 30, 2018 16.96 17.18 16.85 17.01 407,600 +0.03(+0.18%)
Nov 29, 2018 16.92 17.30 16.67 16.98 275,522 -0.04(-0.24%)
Nov 28, 2018 16.60 17.08 16.29 17.02 293,190 +0.49(+2.96%)
Nov 27, 2018 16.28 16.59 16.14 16.53 493,576 +0.20(+1.22%)
Nov 26, 2018 16.65 16.86 16.28 16.33 414,355 +0.11(+0.68%)
Nov 23, 2018 16.20 16.50 16.17 16.22 119,500 -0.12(-0.73%)
Nov 21, 2018 16.34 16.34 16.34 0 +0.46(+2.90%)
Nov 20, 2018 15.71 16.11 15.54 15.88 529,568 -0.09(-0.56%)
Nov 19, 2018 15.70 16.26 15.54 15.97 1,148,397 +0.29(+1.85%)
Nov 16, 2018 16.02 16.12 15.62 15.68 1,487,200 -0.44(-2.73%)
Nov 15, 2018 16.11 16.27 15.69 16.12 370,017 -0.09(-0.56%)
Nov 14, 2018 16.50 16.74 16.18 16.21 390,026 -0.15(-0.92%)
Nov 13, 2018 16.18 16.94 16.17 16.36 362,771 +0.20(+1.24%)
Nov 12, 2018 16.55 16.78 16.15 16.16 398,650 -0.37(-2.24%)
Nov 09, 2018 17.11 17.25 16.40 16.53 538,600 -0.73(-4.23%)
Nov 08, 2018 17.70 17.70 17.02 17.26 379,437 -0.43(-2.43%)
Nov 07, 2018 18.12 18.12 17.11 17.69 532,262 -0.05(-0.28%)
Nov 06, 2018 18.00 18.08 17.72 17.74 296,048 -0.28(-1.55%)
Nov 05, 2018 17.59 18.33 17.57 18.02 435,662 +0.45(+2.56%)
Nov 02, 2018 17.97 18.14 16.97 17.57 1,216,700 -0.34(-1.90%)
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.