Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2019
15.28
15.94
15.18
15.75
420,579
+0.27(+1.74%)
Dec 31, 2018
15.62
15.83
15.12
15.48
207,200
-0.04(-0.26%)
Dec 28, 2018
15.36
15.75
15.14
15.52
323,200
+0.24(+1.57%)
Dec 27, 2018
14.94
15.44
14.94
15.28
413,886
+0.10(+0.66%)
Dec 26, 2018
14.88
15.21
14.66
15.18
426,796
+0.44(+2.99%)
Dec 24, 2018
14.90
15.27
14.73
14.74
261,100
-0.17(-1.14%)
Dec 21, 2018
15.13
15.22
14.75
14.91
643,400
-0.15(-1.00%)
Dec 20, 2018
15.28
15.32
14.87
15.06
448,930
-0.23(-1.50%)
Dec 19, 2018
15.67
15.86
15.15
15.29
280,804
-0.35(-2.24%)
Dec 18, 2018
15.47
15.92
15.47
15.64
586,806
+0.32(+2.09%)
Dec 17, 2018
15.28
15.63
15.19
15.32
486,784
+0.06(+0.39%)
Dec 14, 2018
15.21
15.63
15.21
15.26
434,300
-0.05(-0.33%)
Dec 13, 2018
15.77
15.88
15.30
15.31
336,756
-0.46(-2.92%)
Dec 12, 2018
15.81
15.98
15.69
15.77
466,526
-0.10(-0.63%)
Dec 11, 2018
16.18
16.37
15.76
15.87
440,101
-0.27(-1.67%)
Dec 10, 2018
16.49
16.79
15.90
16.14
318,944
-0.40(-2.42%)
Dec 07, 2018
16.65
17.09
16.44
16.54
316,200
-0.09(-0.54%)
Dec 06, 2018
16.36
16.95
16.19
16.63
744,199
+0.08(+0.48%)
Dec 04, 2018
17.48
17.59
16.44
16.55
654,700
-0.95(-5.43%)
Dec 03, 2018
17.25
17.55
16.92
17.50
422,567
+0.49(+2.88%)
Nov 30, 2018
16.96
17.18
16.85
17.01
407,600
+0.03(+0.18%)
Nov 29, 2018
16.92
17.30
16.67
16.98
275,522
-0.04(-0.24%)
Nov 28, 2018
16.60
17.08
16.29
17.02
293,190
+0.49(+2.96%)
Nov 27, 2018
16.28
16.59
16.14
16.53
493,576
+0.20(+1.22%)
Nov 26, 2018
16.65
16.86
16.28
16.33
414,355
+0.11(+0.68%)
Nov 23, 2018
16.20
16.50
16.17
16.22
119,500
-0.12(-0.73%)
Nov 21, 2018
16.34
16.34
16.34
0
+0.46(+2.90%)
Nov 20, 2018
15.71
16.11
15.54
15.88
529,568
-0.09(-0.56%)
Nov 19, 2018
15.70
16.26
15.54
15.97
1,148,397
+0.29(+1.85%)
Nov 16, 2018
16.02
16.12
15.62
15.68
1,487,200
-0.44(-2.73%)
Nov 15, 2018
16.11
16.27
15.69
16.12
370,017
-0.09(-0.56%)
Nov 14, 2018
16.50
16.74
16.18
16.21
390,026
-0.15(-0.92%)
Nov 13, 2018
16.18
16.94
16.17
16.36
362,771
+0.20(+1.24%)
Nov 12, 2018
16.55
16.78
16.15
16.16
398,650
-0.37(-2.24%)
Nov 09, 2018
17.11
17.25
16.40
16.53
538,600
-0.73(-4.23%)
Nov 08, 2018
17.70
17.70
17.02
17.26
379,437
-0.43(-2.43%)
Nov 07, 2018
18.12
18.12
17.11
17.69
532,262
-0.05(-0.28%)
Nov 06, 2018
18.00
18.08
17.72
17.74
296,048
-0.28(-1.55%)
Nov 05, 2018
17.59
18.33
17.57
18.02
435,662
+0.45(+2.56%)
Nov 02, 2018
17.97
18.14
16.97
17.57
1,216,700
-0.34(-1.90%)
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
.