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 (%)
Apr 29, 2016 17.62 17.68 17.43 17.55 261,432 -0.07(-0.40%)
Apr 28, 2016 17.84 17.97 17.58 17.62 305,198 -0.30(-1.67%)
Apr 27, 2016 17.79 18.00 17.54 17.92 200,188 +0.10(+0.56%)
Apr 26, 2016 17.79 17.91 17.47 17.82 212,892 +0.10(+0.56%)
Apr 25, 2016 17.85 17.92 17.57 17.72 170,326 -0.22(-1.23%)
Apr 22, 2016 17.83 17.99 17.75 17.94 149,645 +0.13(+0.73%)
Apr 21, 2016 17.62 17.96 17.62 17.81 200,541 +0.22(+1.25%)
Apr 20, 2016 17.61 17.93 17.48 17.59 227,866 +0.15(+0.86%)
Apr 19, 2016 17.36 17.65 17.27 17.44 148,647 -0.01(-0.06%)
Apr 18, 2016 17.28 17.57 17.28 17.45 102,595 +0.05(+0.29%)
Apr 15, 2016 17.34 17.53 17.22 17.40 155,327 -0.05(-0.29%)
Apr 14, 2016 17.21 17.45 17.11 17.45 145,389 +0.22(+1.28%)
Apr 13, 2016 17.07 17.34 17.07 17.23 279,521 +0.21(+1.23%)
Apr 12, 2016 16.75 17.10 16.75 17.02 275,863 +0.22(+1.31%)
Apr 11, 2016 16.57 16.89 16.57 16.80 180,166 +0.26(+1.57%)
Apr 08, 2016 16.67 16.93 16.40 16.54 204,404 -0.06(-0.36%)
Apr 07, 2016 16.59 16.84 16.29 16.60 387,480 -0.09(-0.54%)
Apr 06, 2016 16.26 16.78 16.19 16.69 271,379 +0.48(+2.96%)
Apr 05, 2016 16.26 16.31 16.01 16.21 944,766 -0.14(-0.86%)
Apr 04, 2016 16.77 16.77 16.30 16.35 195,437 -0.46(-2.74%)
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.