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 (%)
Jun 30, 2017 22.25 21.45 21.85 752,607 +0.15(+0.69%)
Jun 29, 2017 22.55 22.75 21.70 21.70 1,081,143 -0.75(-3.34%)
Jun 28, 2017 21.90 22.50 21.88 22.45 1,254,003 +0.60(+2.75%)
Jun 27, 2017 21.70 21.90 21.50 21.85 740,371 +0.15(+0.69%)
Jun 26, 2017 21.70 21.90 21.55 21.70 526,722 +0.05(+0.23%)
Jun 23, 2017 21.60 21.80 21.50 21.65 3,019,339 -0.05(-0.23%)
Jun 22, 2017 21.70 22.05 21.65 21.70 241,027 +0.05(+0.23%)
Jun 21, 2017 22.00 22.05 21.45 21.65 650,288 -0.20(-0.92%)
Jun 20, 2017 21.90 22.05 20.95 21.85 663,807 +0.05(+0.23%)
Jun 19, 2017 22.05 22.20 21.70 21.80 836,919 -0.25(-1.13%)
Jun 16, 2017 21.60 22.05 21.60 22.05 653,570 +0.15(+0.68%)
Jun 15, 2017 21.90 22.05 21.70 21.90 619,492 -0.10(-0.45%)
Jun 14, 2017 21.95 22.30 21.80 22.00 918,603 +0.10(+0.46%)
Jun 13, 2017 21.10 22.00 21.05 21.90 1,040,634 +0.80(+3.79%)
Jun 12, 2017 20.45 21.15 20.45 21.10 588,691 +0.65(+3.18%)
Jun 09, 2017 20.10 20.65 19.90 20.45 425,032 +0.40(+2.00%)
Jun 08, 2017 20.20 20.45 19.90 20.05 332,311 -0.05(-0.25%)
Jun 07, 2017 19.95 20.50 19.85 20.10 649,884 +0.05(+0.25%)
Jun 06, 2017 20.00 20.30 19.70 20.05 520,868 -0.10(-0.50%)
Jun 05, 2017 20.60 20.60 20.05 20.15 335,436 -0.40(-1.95%)
Jun 02, 2017 19.95 20.70 19.70 20.55 660,726 +0.60(+3.01%)
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.