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%)
Apr 01, 2016 16.47 16.88 16.34 16.81 413,066 +0.19(+1.14%)
Mar 31, 2016 16.50 16.83 16.40 16.62 368,663 +0.17(+1.03%)
Mar 30, 2016 16.39 16.50 16.30 16.45 390,412 +0.10(+0.61%)
Mar 29, 2016 16.09 16.36 15.91 16.35 642,820 +0.25(+1.55%)
Mar 28, 2016 15.85 16.18 15.82 16.10 591,922 +0.21(+1.32%)
Mar 24, 2016 15.35 15.89 15.89 15.89 284,200 +0.46(+2.98%)
Mar 23, 2016 15.84 15.84 15.29 15.43 224,201 -0.52(-3.26%)
Mar 22, 2016 15.63 15.96 15.37 15.95 221,541 +0.22(+1.40%)
Mar 21, 2016 14.67 15.79 14.67 15.73 373,190 +1.16(+7.96%)
Mar 18, 2016 14.13 14.58 14.08 14.57 1,480,687 +0.52(+3.70%)
Mar 17, 2016 13.69 14.13 13.28 14.05 290,142 +0.42(+3.08%)
Mar 16, 2016 14.67 14.68 13.61 13.63 584,087 -1.20(-8.09%)
Mar 15, 2016 14.88 15.43 14.40 14.83 414,040 -0.96(-6.08%)
Mar 14, 2016 16.05 16.19 15.77 15.79 299,660 -0.25(-1.56%)
Mar 11, 2016 16.17 16.32 16.02 16.04 299,104 -0.09(-0.56%)
Mar 10, 2016 16.28 16.35 16.01 16.13 129,730 -0.12(-0.74%)
Mar 09, 2016 16.21 16.35 16.09 16.25 165,757 +0.17(+1.06%)
Mar 08, 2016 16.35 16.35 16.05 16.08 136,579 -0.27(-1.65%)
Mar 07, 2016 16.41 16.88 16.25 16.35 302,188 +0.42(+2.64%)
Mar 04, 2016 15.47 16.00 15.06 15.93 201,384 +0.41(+2.64%)
Mar 03, 2016 15.49 15.69 15.31 15.52 80,371 +0.02(+0.13%)
Mar 02, 2016 15.63 15.81 15.46 15.50 98,126 -0.19(-1.21%)
Mar 01, 2016 15.40 15.73 15.23 15.69 119,389 +0.44(+2.89%)
Feb 29, 2016 15.10 15.36 15.10 15.25 141,118 +0.18(+1.19%)
Feb 26, 2016 15.11 15.39 14.93 15.07 93,675 +0.07(+0.47%)
Feb 25, 2016 15.04 15.34 14.84 15.00 140,018 +0.00(+0.00%)
Feb 24, 2016 14.55 15.20 14.40 15.00 224,907 +0.27(+1.80%)
Feb 23, 2016 14.74 15.21 14.64 14.73 112,628 -0.02(-0.10%)
Feb 22, 2016 14.66 14.92 14.27 14.75 168,408 +0.29(+2.01%)
Feb 19, 2016 14.36 14.71 14.24 14.46 207,093 +0.08(+0.56%)
Feb 18, 2016 14.26 14.65 14.13 14.38 104,626 +0.10(+0.70%)
Feb 17, 2016 14.34 14.57 14.14 14.28 157,903 +0.03(+0.21%)
Feb 16, 2016 14.17 14.31 13.98 14.25 125,235 +0.24(+1.71%)
Feb 12, 2016 13.70 14.01 14.01 14.01 81,700 +0.49(+3.62%)
Feb 11, 2016 13.33 13.68 13.33 13.52 108,828 -0.09(-0.66%)
Feb 10, 2016 13.52 13.87 13.35 13.61 126,167 +0.14(+1.04%)
Feb 09, 2016 13.47 13.98 13.36 13.47 93,866 -0.19(-1.39%)
Feb 08, 2016 13.76 13.91 13.38 13.66 253,472 -0.22(-1.59%)
Feb 05, 2016 13.98 14.13 13.74 13.88 347,649 -0.16(-1.14%)
Feb 04, 2016 13.82 14.29 13.82 14.04 105,082 +0.19(+1.37%)
Feb 03, 2016 14.05 14.13 13.35 13.85 255,538 -0.06(-0.43%)
Feb 02, 2016 14.25 14.25 13.76 13.91 143,228 -0.48(-3.34%)
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.