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 (%)
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%)
Feb 01, 2019 17.11 17.51 17.11 17.20 288,300 +0.04(+0.23%)
Jan 31, 2019 16.83 17.21 16.83 17.16 230,300 +0.26(+1.54%)
Jan 30, 2019 16.76 16.95 16.49 16.90 196,809 +0.22(+1.32%)
Jan 29, 2019 16.81 16.90 16.51 16.68 317,720 -0.14(-0.83%)
Jan 28, 2019 16.71 17.08 16.67 16.82 189,681 -0.10(-0.59%)
Jan 25, 2019 16.74 17.26 16.74 16.92 271,300 +0.44(+2.67%)
Jan 24, 2019 16.27 16.64 16.24 16.48 428,710 +0.24(+1.48%)
Jan 23, 2019 16.54 16.64 15.98 16.24 295,021 -0.30(-1.81%)
Jan 22, 2019 16.49 16.76 16.27 16.54 371,496 -0.07(-0.42%)
Jan 18, 2019 16.42 16.72 16.34 16.61 403,500 +0.23(+1.40%)
Jan 17, 2019 16.10 16.45 16.07 16.38 313,898 +0.24(+1.49%)
Jan 16, 2019 16.35 16.58 16.07 16.14 367,820 -0.22(-1.34%)
Jan 15, 2019 15.56 16.49 15.56 16.36 562,912 -0.11(-0.67%)
Jan 14, 2019 16.39 16.82 16.33 16.47 416,373 -0.01(-0.06%)
Jan 11, 2019 16.72 16.88 16.24 16.48 351,300 -0.43(-2.54%)
Jan 10, 2019 16.48 16.92 15.67 16.91 283,988 -0.26(-1.51%)
Jan 09, 2019 16.91 17.25 16.81 17.17 333,880 +0.36(+2.14%)
Jan 08, 2019 16.69 16.83 16.53 16.81 477,939 +0.27(+1.63%)
Jan 07, 2019 16.45 16.71 16.17 16.54 385,150 -0.03(-0.18%)
Jan 04, 2019 15.94 16.66 15.87 16.57 492,200 +0.88(+5.61%)
Jan 03, 2019 15.67 15.93 15.32 15.69 184,378 -0.06(-0.38%)
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.