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, 2018 17.75 17.80 17.10 17.25 419,819 -0.45(-2.54%)
Apr 27, 2018 17.75 17.85 17.55 17.70 225,270 +0.00(+0.00%)
Apr 26, 2018 17.55 17.85 17.18 17.70 261,332 +0.20(+1.14%)
Apr 25, 2018 17.65 17.75 17.30 17.50 377,373 -0.20(-1.13%)
Apr 24, 2018 18.10 18.20 17.60 17.70 320,012 -0.35(-1.94%)
Apr 23, 2018 18.20 18.25 17.93 18.05 223,783 -0.05(-0.28%)
Apr 20, 2018 18.15 18.25 17.90 18.10 396,656 -0.15(-0.82%)
Apr 19, 2018 18.95 19.00 17.95 18.25 535,704 -0.70(-3.69%)
Apr 18, 2018 18.95 19.10 18.80 18.95 290,821 +0.10(+0.53%)
Apr 17, 2018 18.90 19.07 18.55 18.85 428,197 +0.10(+0.53%)
Apr 16, 2018 18.45 18.80 18.25 18.75 765,605 +0.25(+1.35%)
Apr 13, 2018 18.90 19.00 18.40 18.50 707,181 -0.30(-1.60%)
Apr 12, 2018 19.35 19.50 18.70 18.80 775,151 -0.50(-2.59%)
Apr 11, 2018 19.55 19.70 19.05 19.30 369,942 -0.40(-2.03%)
Apr 10, 2018 19.80 19.90 19.50 19.70 320,765 +0.00(+0.00%)
Apr 09, 2018 20.00 20.15 19.60 19.70 328,420 -0.15(-0.76%)
Apr 06, 2018 20.15 20.35 19.65 19.85 408,125 -0.45(-2.22%)
Apr 05, 2018 19.65 20.35 19.60 20.30 407,154 +0.75(+3.84%)
Apr 04, 2018 18.65 19.60 18.55 19.55 352,110 +0.60(+3.17%)
Apr 03, 2018 18.85 19.00 18.55 18.95 378,333 +0.25(+1.34%)
Apr 02, 2018 19.55 19.80 18.65 18.70 980,605 -0.85(-4.35%)
Mar 29, 2018 19.55 19.55 19.55 0 +0.05(+0.26%)
Mar 28, 2018 19.85 20.30 19.50 19.50 520,575 -0.35(-1.76%)
Mar 27, 2018 20.25 20.25 19.70 19.85 549,232 -0.35(-1.73%)
Mar 26, 2018 19.50 20.30 19.18 20.20 1,272,973 +1.00(+5.21%)
Mar 23, 2018 19.50 19.70 19.10 19.20 646,108 -0.15(-0.78%)
Mar 22, 2018 19.80 19.95 19.35 19.35 340,670 -0.60(-3.01%)
Mar 21, 2018 20.00 20.40 19.90 19.95 278,756 -0.10(-0.50%)
Mar 20, 2018 20.05 20.25 19.90 20.05 235,558 -0.05(-0.25%)
Mar 19, 2018 20.20 20.20 19.80 20.10 322,771 -0.30(-1.47%)
Mar 16, 2018 20.10 20.65 19.85 20.40 667,172 +0.35(+1.75%)
Mar 15, 2018 20.25 20.35 19.88 20.05 388,080 -0.20(-0.99%)
Mar 14, 2018 20.15 20.40 20.07 20.25 488,321 +0.10(+0.50%)
Mar 13, 2018 20.15 20.35 19.95 20.15 367,531 +0.10(+0.50%)
Mar 12, 2018 19.85 20.30 19.75 20.05 343,316 +0.15(+0.75%)
Mar 09, 2018 19.40 19.95 19.30 19.90 415,889 +0.55(+2.84%)
Mar 08, 2018 19.50 19.65 19.35 19.35 217,179 -0.15(-0.77%)
Mar 07, 2018 19.40 19.70 18.89 19.50 335,212 +0.00(+0.00%)
Mar 06, 2018 19.45 19.80 19.40 19.50 752,485 +0.05(+0.26%)
Mar 05, 2018 18.65 19.55 18.65 19.45 624,109 +0.90(+4.85%)
Mar 02, 2018 18.85 19.05 18.45 18.55 623,130 -0.40(-2.11%)
Mar 01, 2018 18.80 19.30 18.60 18.95 637,236 +0.20(+1.07%)
Feb 28, 2018 19.00 19.55 18.75 18.75 1,000,121 -0.25(-1.32%)
Feb 27, 2018 19.75 19.98 18.35 19.00 1,642,815 -0.85(-4.28%)
Feb 26, 2018 20.10 20.60 19.65 19.85 1,278,309 -0.35(-1.73%)
Feb 23, 2018 20.15 20.35 20.02 20.20 310,815 +0.10(+0.50%)
Feb 22, 2018 20.50 20.65 19.07 20.10 286,502 -0.30(-1.47%)
Feb 21, 2018 20.30 20.88 20.30 20.40 446,419 +0.20(+0.99%)
Feb 20, 2018 20.25 20.50 20.15 20.20 277,770 -0.05(-0.25%)
Feb 16, 2018 20.25 20.25 20.25 0 +0.35(+1.76%)
Feb 15, 2018 20.40 19.65 19.90 252,849 -0.05(-0.25%)
Feb 14, 2018 19.80 20.00 19.60 19.95 505,130 -0.10(-0.50%)
Feb 13, 2018 19.95 20.12 19.65 20.05 1,042,723 +0.05(+0.25%)
Feb 12, 2018 20.60 21.05 19.85 20.00 929,442 -0.60(-2.91%)
Feb 09, 2018 21.20 21.25 20.25 20.60 814,331 -0.40(-1.90%)
Feb 08, 2018 21.65 21.80 20.95 21.00 563,792 -0.65(-3.00%)
Feb 07, 2018 21.90 21.90 21.35 21.65 280,778 -0.25(-1.14%)
Feb 06, 2018 20.90 22.10 20.85 21.90 684,167 +0.42(+1.98%)
Feb 05, 2018 22.20 22.55 21.20 21.48 515,751 -0.72(-3.27%)
Feb 02, 2018 22.15 22.30 21.50 22.20 663,208 -0.15(-0.67%)
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.