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 (%)
Aug 31, 2017 20.30 20.57 20.30 20.30 424,429 +0.10(+0.50%)
Aug 30, 2017 20.30 20.50 20.15 20.20 359,295 -0.10(-0.49%)
Aug 29, 2017 19.70 20.45 19.65 20.30 922,026 +0.65(+3.31%)
Aug 28, 2017 18.75 19.90 18.62 19.65 909,383 +1.00(+5.36%)
Aug 25, 2017 18.65 18.68 18.20 18.65 663,716 +0.10(+0.54%)
Aug 24, 2017 18.90 18.90 18.45 18.55 531,648 -0.20(-1.07%)
Aug 23, 2017 19.15 19.15 18.40 18.75 968,271 -0.45(-2.34%)
Aug 22, 2017 19.60 19.70 19.10 19.20 730,773 -0.30(-1.54%)
Aug 21, 2017 20.00 20.00 19.40 19.50 625,198 -0.50(-2.50%)
Aug 18, 2017 19.80 20.05 19.70 20.00 679,722 +0.05(+0.25%)
Aug 17, 2017 20.30 20.40 19.95 19.95 431,589 -0.40(-1.97%)
Aug 16, 2017 20.45 20.60 20.15 20.35 462,830 -0.10(-0.49%)
Aug 15, 2017 20.75 20.75 20.40 20.45 606,722 -0.30(-1.45%)
Aug 14, 2017 20.80 20.82 20.60 20.75 335,996 +0.10(+0.48%)
Aug 11, 2017 20.75 20.75 20.40 20.65 419,708 +0.00(+0.00%)
Aug 10, 2017 20.85 20.90 20.55 20.65 472,607 -0.25(-1.20%)
Aug 09, 2017 20.70 20.95 20.50 20.90 345,739 +0.10(+0.48%)
Aug 08, 2017 20.40 21.02 20.35 20.80 726,514 +0.40(+1.96%)
Aug 07, 2017 20.55 20.65 20.25 20.40 360,196 -0.15(-0.73%)
Aug 04, 2017 20.15 20.65 20.15 20.55 667,021 +0.40(+1.99%)
Aug 03, 2017 19.50 20.35 19.05 20.15 1,927,002 -1.45(-6.71%)
Aug 02, 2017 22.00 22.05 21.10 21.60 502,538 -0.40(-1.82%)
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.