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, 2020 21.71 21.95 21.10 21.25 478,857 -1.09(-4.88%)
Apr 29, 2020 21.30 22.73 20.84 22.34 559,300 +1.84(+8.98%)
Apr 28, 2020 19.13 20.56 19.04 20.50 627,941 +2.06(+11.17%)
Apr 27, 2020 17.45 18.64 17.43 18.44 467,719 +1.07(+6.16%)
Apr 24, 2020 17.19 17.46 16.84 17.37 317,700 +0.40(+2.36%)
Apr 23, 2020 16.94 17.24 16.82 16.97 288,575 +0.23(+1.37%)
Apr 22, 2020 17.16 17.22 16.69 16.74 331,557 -0.04(-0.24%)
Apr 21, 2020 16.57 17.02 16.40 16.78 378,491 -0.52(-3.01%)
Apr 20, 2020 17.19 17.44 16.54 17.30 369,867 -0.52(-2.92%)
Apr 17, 2020 17.30 18.35 17.30 17.82 602,100 +1.34(+8.13%)
Apr 16, 2020 16.86 17.06 16.02 16.48 792,305 -0.49(-2.89%)
Apr 15, 2020 17.66 18.21 16.64 16.97 617,854 -1.28(-7.01%)
Apr 14, 2020 19.38 19.43 18.18 18.25 376,628 -0.42(-2.25%)
Apr 13, 2020 19.58 19.80 18.52 18.67 547,429 -1.27(-6.37%)
Apr 09, 2020 18.69 20.01 18.39 19.94 565,700 +1.68(+9.20%)
Apr 08, 2020 18.20 18.39 17.44 18.26 424,494 +0.27(+1.50%)
Apr 07, 2020 18.43 18.81 17.84 17.99 412,913 +0.16(+0.90%)
Apr 06, 2020 16.80 18.00 16.80 17.83 597,063 +1.57(+9.66%)
Apr 03, 2020 16.52 17.61 15.72 16.26 722,000 -0.50(-2.98%)
Apr 02, 2020 16.88 16.93 15.80 16.76 575,663 -0.15(-0.89%)
Apr 01, 2020 16.90 17.27 16.42 16.91 753,809 -0.82(-4.62%)
Mar 31, 2020 17.22 18.11 17.13 17.73 669,783 +0.53(+3.08%)
Mar 30, 2020 16.61 17.20 16.12 17.20 738,292 +0.68(+4.12%)
Mar 27, 2020 16.86 17.49 16.44 16.52 807,300 -1.18(-6.67%)
Mar 26, 2020 18.20 18.54 17.42 17.70 414,001 -0.28(-1.56%)
Mar 25, 2020 17.56 19.13 17.36 17.98 626,026 +0.44(+2.51%)
Mar 24, 2020 16.15 17.66 16.14 17.54 608,718 +2.27(+14.87%)
Mar 23, 2020 16.33 16.37 14.71 15.27 1,035,052 -0.73(-4.56%)
Mar 20, 2020 16.13 16.68 15.68 16.00 1,516,200 +0.11(+0.69%)
Mar 19, 2020 15.49 16.73 14.77 15.89 861,049 +0.29(+1.86%)
Mar 18, 2020 14.23 15.74 13.38 15.60 1,183,772 +0.28(+1.83%)
Mar 17, 2020 15.55 16.26 14.71 15.32 1,578,018 -0.59(-3.71%)
Mar 16, 2020 14.97 17.43 13.85 15.91 1,159,963 -3.00(-15.86%)
Mar 13, 2020 18.62 19.19 17.52 18.91 1,150,300 +1.51(+8.68%)
Mar 12, 2020 19.00 19.00 17.25 17.40 1,065,574 -2.41(-12.17%)
Mar 11, 2020 20.79 21.16 19.43 19.81 720,945 -1.81(-8.37%)
Mar 10, 2020 20.58 21.80 20.00 21.62 714,701 +1.96(+9.97%)
Mar 09, 2020 21.10 21.59 19.64 19.66 715,755 -3.61(-15.51%)
Mar 06, 2020 23.18 23.69 22.67 23.27 499,300 -0.91(-3.76%)
Mar 05, 2020 25.22 25.40 24.00 24.18 485,065 -1.70(-6.57%)
Mar 04, 2020 25.60 26.02 24.74 25.88 383,321 +0.80(+3.19%)
Mar 03, 2020 26.01 26.98 24.93 25.08 809,956 -1.02(-3.91%)
Mar 02, 2020 25.34 26.14 24.75 26.10 832,378 +1.57(+6.40%)
Feb 28, 2020 24.08 24.82 23.65 24.53 1,238,500 -0.82(-3.23%)
Feb 27, 2020 25.30 26.58 23.77 25.35 1,225,267 -2.57(-9.22%)
Feb 26, 2020 28.46 28.87 27.81 27.93 428,838 -0.48(-1.71%)
Feb 25, 2020 30.06 30.22 28.39 28.41 478,443 -1.65(-5.49%)
Feb 24, 2020 29.70 30.28 28.91 30.06 495,627 -0.47(-1.54%)
Feb 21, 2020 30.98 30.98 30.28 30.53 500,100 -0.45(-1.45%)
Feb 20, 2020 30.19 31.47 30.19 30.98 784,379 +0.70(+2.31%)
Feb 19, 2020 30.80 30.96 30.27 30.28 428,475 -0.38(-1.24%)
Feb 18, 2020 30.65 30.77 30.37 30.66 296,565 -0.04(-0.13%)
Feb 14, 2020 31.08 31.20 30.48 30.70 150,000 -0.41(-1.32%)
Feb 13, 2020 30.67 31.30 30.67 31.11 194,638 +0.45(+1.47%)
Feb 12, 2020 30.95 31.19 30.56 30.66 524,877 -0.20(-0.65%)
Feb 11, 2020 30.47 30.92 30.44 30.86 233,295 +0.61(+2.02%)
Feb 10, 2020 29.82 30.34 29.48 30.25 206,813 +0.38(+1.27%)
Feb 07, 2020 30.58 30.60 29.83 29.87 157,600 -0.80(-2.61%)
Feb 06, 2020 31.10 31.16 30.66 30.67 198,440 -0.39(-1.26%)
Feb 05, 2020 29.93 31.29 29.68 31.06 484,844 +1.96(+6.75%)
Feb 04, 2020 28.85 29.40 28.72 29.09 375,276 +0.45(+1.55%)
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.