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 (%)
Jul 31, 2018 22.00 22.05 21.75 22.00 846,507 +0.30(+1.38%)
Jul 30, 2018 21.50 22.00 20.60 21.70 1,183,957 +1.55(+7.69%)
Jul 27, 2018 20.75 21.10 20.05 20.15 463,700 -0.65(-3.13%)
Jul 26, 2018 21.00 20.40 20.80 489,016 +0.10(+0.48%)
Jul 25, 2018 21.05 21.20 20.25 20.70 361,274 -0.30(-1.43%)
Jul 24, 2018 21.45 21.60 20.75 21.00 356,079 -0.45(-2.10%)
Jul 23, 2018 21.95 22.00 21.45 21.45 177,114 -0.50(-2.28%)
Jul 20, 2018 21.95 22.00 21.80 21.95 345,923 +0.00(+0.00%)
Jul 19, 2018 21.80 22.05 20.15 21.95 825,529 +0.25(+1.15%)
Jul 18, 2018 21.60 21.75 21.45 21.70 580,366 +0.05(+0.23%)
Jul 17, 2018 21.15 21.65 21.15 21.65 127,670 +0.45(+2.12%)
Jul 16, 2018 21.50 21.57 21.10 21.20 168,829 -0.15(-0.70%)
Jul 13, 2018 21.75 21.25 21.35 153,616 +0.00(+0.00%)
Jul 12, 2018 21.50 21.50 20.90 21.35 213,420 +0.00(+0.00%)
Jul 11, 2018 21.50 21.75 21.25 21.35 352,330 -0.30(-1.39%)
Jul 10, 2018 21.75 21.75 21.45 21.65 297,231 +0.00(+0.00%)
Jul 09, 2018 21.35 21.70 21.35 21.65 327,245 +0.35(+1.64%)
Jul 06, 2018 21.20 21.45 21.07 21.30 159,738 +0.15(+0.71%)
Jul 05, 2018 21.05 21.35 20.60 21.15 267,850 +0.20(+0.95%)
Jul 03, 2018 20.95 20.95 20.95 0 -0.10(-0.48%)
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.