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 (%)
May 31, 2016 19.36 19.73 19.15 19.62 745,646 +0.40(+2.08%)
May 27, 2016 19.41 19.22 19.22 19.22 1,500,900 -0.24(-1.23%)
May 26, 2016 19.22 19.60 19.15 19.46 588,190 +0.33(+1.73%)
May 25, 2016 19.24 19.47 18.97 19.13 384,411 -0.04(-0.21%)
May 24, 2016 18.75 19.31 18.55 19.17 776,794 +0.52(+2.79%)
May 23, 2016 17.97 18.75 17.94 18.65 802,637 +0.61(+3.38%)
May 20, 2016 18.12 18.32 17.94 18.04 534,027 -0.09(-0.50%)
May 19, 2016 18.41 18.48 17.60 18.13 3,900,954 +0.58(+3.30%)
May 18, 2016 16.74 17.89 16.74 17.55 474,237 +0.76(+4.53%)
May 17, 2016 17.60 17.71 16.72 16.79 441,735 -1.66(-9.00%)
May 16, 2016 18.68 18.89 18.45 18.45 125,642 -0.18(-0.97%)
May 13, 2016 18.31 18.87 18.31 18.63 256,010 +0.28(+1.53%)
May 12, 2016 18.49 18.63 18.09 18.35 166,748 -0.08(-0.43%)
May 11, 2016 18.61 18.78 18.41 18.43 111,539 -0.23(-1.23%)
May 10, 2016 18.67 18.86 18.50 18.66 249,283 +0.00(+0.00%)
May 09, 2016 18.02 18.72 18.02 18.66 268,859 +0.64(+3.55%)
May 06, 2016 18.00 18.41 17.73 18.02 387,416 +0.02(+0.11%)
May 05, 2016 17.99 18.36 17.66 18.00 408,271 +0.34(+1.93%)
May 04, 2016 17.57 17.75 17.35 17.66 166,196 +0.00(+0.00%)
May 03, 2016 17.61 17.90 17.43 17.66 230,184 -0.14(-0.79%)
May 02, 2016 17.62 17.83 17.48 17.80 176,838 +0.25(+1.42%)
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%)
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.