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 30, 2019 20.69 20.80 20.52 20.58 455,416 -0.07(-0.34%)
Apr 29, 2019 20.58 20.77 20.22 20.65 203,848 +0.06(+0.29%)
Apr 26, 2019 20.27 20.70 20.05 20.59 290,600 +0.31(+1.53%)
Apr 25, 2019 20.50 20.50 20.02 20.28 201,141 -0.22(-1.07%)
Apr 24, 2019 20.35 20.80 20.32 20.50 480,459 +0.06(+0.29%)
Apr 23, 2019 19.85 20.44 19.77 20.44 324,246 +0.60(+3.02%)
Apr 22, 2019 20.22 20.36 19.67 19.84 318,919 -0.52(-2.55%)
Apr 18, 2019 20.20 20.36 20.03 20.36 240,800 +0.13(+0.64%)
Apr 17, 2019 20.35 20.37 20.06 20.23 184,501 -0.04(-0.20%)
Apr 16, 2019 20.20 20.31 20.11 20.27 245,411 +0.12(+0.60%)
Apr 15, 2019 20.27 20.30 19.98 20.15 299,119 -0.09(-0.44%)
Apr 12, 2019 20.38 20.39 20.04 20.24 390,000 +0.07(+0.35%)
Apr 11, 2019 20.00 20.45 19.82 20.17 753,543 +0.21(+1.05%)
Apr 10, 2019 19.17 19.98 19.17 19.96 609,015 +0.81(+4.23%)
Apr 09, 2019 19.30 19.44 19.06 19.15 337,113 -0.27(-1.39%)
Apr 08, 2019 19.15 19.53 19.08 19.42 374,485 +0.31(+1.62%)
Apr 05, 2019 18.91 19.25 18.88 19.11 366,300 +0.31(+1.65%)
Apr 04, 2019 18.21 18.84 18.21 18.80 284,420 +0.61(+3.35%)
Apr 03, 2019 18.23 18.36 18.05 18.19 195,514 +0.12(+0.66%)
Apr 02, 2019 17.91 18.13 17.77 18.07 285,541 +0.13(+0.72%)
Apr 01, 2019 17.82 18.06 17.71 17.94 435,120 +0.27(+1.53%)
Mar 29, 2019 17.67 17.84 17.55 17.67 533,100 +0.18(+1.03%)
Mar 28, 2019 17.30 17.52 17.15 17.49 296,027 +0.19(+1.10%)
Mar 27, 2019 17.10 17.44 17.07 17.30 207,791 +0.25(+1.47%)
Mar 26, 2019 17.25 17.49 17.00 17.05 534,356 -0.13(-0.76%)
Mar 25, 2019 16.89 17.32 16.86 17.18 347,005 +0.28(+1.66%)
Mar 22, 2019 17.55 17.64 16.89 16.90 471,400 -0.80(-4.52%)
Mar 21, 2019 17.42 17.90 17.34 17.70 324,198 +0.19(+1.09%)
Mar 20, 2019 17.72 17.76 17.22 17.51 764,866 -0.24(-1.35%)
Mar 19, 2019 18.17 18.29 17.69 17.75 510,132 -0.36(-1.99%)
Mar 18, 2019 17.92 18.17 17.88 18.11 243,620 +0.16(+0.89%)
Mar 15, 2019 18.04 18.31 17.89 17.95 893,400 -0.08(-0.44%)
Mar 14, 2019 18.51 18.60 18.01 18.03 343,739 -0.27(-1.48%)
Mar 13, 2019 18.25 18.38 18.12 18.30 472,429 +0.17(+0.94%)
Mar 12, 2019 18.53 18.53 18.09 18.13 655,063 -0.37(-2.00%)
Mar 11, 2019 18.48 18.68 18.34 18.50 275,554 +0.10(+0.54%)
Mar 08, 2019 18.35 18.52 18.06 18.40 288,100 -0.01(-0.05%)
Mar 07, 2019 18.59 18.78 18.40 18.41 497,180 -0.18(-0.97%)
Mar 06, 2019 18.90 19.07 18.55 18.59 229,723 -0.30(-1.59%)
Mar 05, 2019 19.25 19.44 18.87 18.89 530,248 -0.38(-1.97%)
Mar 04, 2019 19.13 19.40 19.03 19.27 646,433 +0.24(+1.26%)
Mar 01, 2019 19.35 19.79 18.96 19.03 647,900 -0.10(-0.52%)
Feb 28, 2019 19.00 19.67 18.25 19.13 979,986 +1.31(+7.35%)
Feb 27, 2019 17.80 17.86 17.29 17.82 449,020 -0.04(-0.22%)
Feb 26, 2019 17.59 17.89 17.53 17.86 921,431 +0.25(+1.42%)
Feb 25, 2019 17.80 17.98 17.54 17.61 301,426 +0.01(+0.06%)
Feb 22, 2019 17.69 17.77 17.41 17.60 342,400 -0.13(-0.73%)
Feb 21, 2019 17.84 17.95 17.68 17.73 284,731 -0.10(-0.56%)
Feb 20, 2019 18.02 18.11 17.62 17.83 306,076 -0.23(-1.27%)
Feb 19, 2019 17.91 18.33 17.70 18.06 581,976 +0.13(+0.73%)
Feb 15, 2019 17.35 18.08 17.33 17.93 1,262,900 +0.63(+3.64%)
Feb 14, 2019 17.29 17.38 17.09 17.30 359,828 -0.01(-0.06%)
Feb 13, 2019 17.25 17.43 17.19 17.31 329,751 +0.10(+0.58%)
Feb 12, 2019 16.78 17.33 16.78 17.21 447,402 +0.55(+3.30%)
Feb 11, 2019 16.34 16.86 16.03 16.66 549,357 +0.41(+2.52%)
Feb 08, 2019 16.60 16.68 16.24 16.25 284,300 -0.37(-2.23%)
Feb 07, 2019 16.97 16.98 16.52 16.62 339,282 -0.40(-2.35%)
Feb 06, 2019 17.32 17.33 17.02 17.02 139,076 -0.31(-1.79%)
Feb 05, 2019 17.42 17.53 17.13 17.33 285,565 -0.11(-0.63%)
Feb 04, 2019 17.23 17.46 17.18 17.44 239,599 +0.24(+1.40%)
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.