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 (%)
Oct 31, 2019
26.79
27.01
26.52
26.99
297,101
+0.20(+0.75%)
Oct 30, 2019
27.53
27.64
26.39
26.79
377,589
-0.70(-2.55%)
Oct 29, 2019
27.42
27.76
27.29
27.49
230,015
-0.01(-0.04%)
Oct 28, 2019
27.76
27.96
27.28
27.50
352,437
-0.25(-0.90%)
Oct 25, 2019
27.88
28.16
27.75
27.75
172,800
-0.12(-0.43%)
Oct 24, 2019
28.30
28.30
27.79
27.87
258,005
-0.32(-1.14%)
Oct 23, 2019
28.28
28.69
27.77
28.19
391,946
-0.22(-0.77%)
Oct 22, 2019
28.58
28.62
28.31
28.41
462,543
-0.16(-0.56%)
Oct 21, 2019
28.72
28.97
28.50
28.57
414,320
+0.16(+0.56%)
Oct 18, 2019
28.05
28.59
28.03
28.41
488,000
+0.32(+1.14%)
Oct 17, 2019
27.61
28.16
27.61
28.09
614,001
+0.64(+2.33%)
Oct 16, 2019
26.72
27.55
26.46
27.45
1,169,482
+1.29(+4.93%)
Oct 15, 2019
26.21
26.96
26.00
26.16
748,641
+0.93(+3.69%)
Oct 14, 2019
25.12
25.29
24.79
25.23
185,727
+0.07(+0.28%)
Oct 11, 2019
25.39
25.74
25.16
25.16
322,200
+0.02(+0.10%)
Oct 10, 2019
25.42
25.55
25.11
25.14
143,881
-0.17(-0.69%)
Oct 09, 2019
25.24
25.41
25.06
25.31
225,877
+0.11(+0.44%)
Oct 08, 2019
25.20
25.37
24.95
25.20
317,472
-0.17(-0.67%)
Oct 07, 2019
25.45
25.60
25.32
25.37
251,904
-0.18(-0.72%)
Oct 04, 2019
25.10
25.58
25.02
25.55
345,400
+0.45(+1.77%)
Oct 03, 2019
25.21
25.39
24.76
25.11
357,212
-0.22(-0.87%)
Oct 02, 2019
25.48
26.09
25.03
25.33
310,155
-0.20(-0.78%)
Oct 01, 2019
26.33
26.43
25.53
25.53
349,765
-0.65(-2.48%)
Sep 30, 2019
25.79
26.21
25.58
26.18
511,770
+0.34(+1.30%)
Sep 27, 2019
26.36
26.37
25.75
25.84
227,800
-0.39(-1.47%)
Sep 26, 2019
26.27
26.32
26.01
26.23
282,142
-0.11(-0.42%)
Sep 25, 2019
25.62
26.43
25.62
26.34
211,007
+0.66(+2.57%)
Sep 24, 2019
25.97
26.20
25.63
25.68
643,985
-0.23(-0.87%)
Sep 23, 2019
25.33
26.02
25.32
25.91
274,499
+0.53(+2.07%)
Sep 20, 2019
25.67
26.04
25.30
25.38
1,212,800
-0.29(-1.13%)
Sep 19, 2019
25.84
26.16
25.52
25.67
528,925
-0.12(-0.47%)
Sep 18, 2019
25.91
26.13
25.69
25.79
258,822
-0.17(-0.65%)
Sep 17, 2019
25.92
26.02
25.64
25.96
226,587
-0.10(-0.38%)
Sep 16, 2019
25.99
26.35
25.79
26.06
149,595
-0.05(-0.19%)
Sep 13, 2019
26.35
26.63
26.04
26.11
290,600
-0.08(-0.31%)
Sep 12, 2019
25.75
26.31
25.60
26.19
471,626
+0.46(+1.79%)
Sep 11, 2019
25.13
25.78
25.11
25.73
274,283
+0.69(+2.76%)
Sep 10, 2019
25.06
25.29
24.75
25.04
329,724
-0.07(-0.28%)
Sep 09, 2019
24.71
25.11
24.64
25.11
233,096
+0.40(+1.62%)
Sep 06, 2019
25.24
25.24
24.67
24.71
234,300
-0.50(-1.98%)
Sep 05, 2019
25.15
25.66
25.10
25.21
299,920
+0.17(+0.68%)
Sep 04, 2019
25.36
25.36
24.99
25.04
239,656
-0.05(-0.20%)
Sep 03, 2019
25.10
25.20
24.70
25.09
426,513
-0.34(-1.34%)
Aug 30, 2019
25.80
25.81
25.31
25.43
353,200
-0.25(-0.97%)
Aug 29, 2019
25.32
25.77
25.10
25.68
302,234
+0.58(+2.31%)
Aug 28, 2019
24.80
25.34
24.57
25.10
422,240
+0.30(+1.21%)
Aug 27, 2019
25.25
25.33
24.63
24.80
387,145
-0.34(-1.35%)
Aug 26, 2019
25.20
25.24
24.79
25.14
332,713
+0.32(+1.29%)
Aug 23, 2019
25.30
25.42
24.76
24.82
582,600
-0.54(-2.13%)
Aug 22, 2019
25.63
25.94
25.20
25.36
324,722
-0.19(-0.74%)
Aug 21, 2019
25.24
25.56
25.15
25.55
616,206
+0.40(+1.59%)
Aug 20, 2019
25.33
25.41
25.12
25.15
451,928
-0.18(-0.71%)
Aug 19, 2019
25.32
25.55
25.20
25.33
691,000
+0.17(+0.68%)
Aug 16, 2019
24.90
25.22
24.74
25.16
302,500
+0.36(+1.45%)
Aug 15, 2019
24.87
24.95
24.63
24.80
458,858
+0.01(+0.04%)
Aug 14, 2019
24.86
25.21
24.69
24.79
577,721
-0.35(-1.39%)
Aug 13, 2019
24.90
25.37
24.76
25.14
850,240
+0.24(+0.96%)
Aug 12, 2019
25.06
25.40
24.81
24.90
659,333
-0.14(-0.56%)
Aug 09, 2019
25.00
25.19
24.63
25.04
648,700
+0.04(+0.16%)
Aug 08, 2019
24.72
25.29
24.42
25.00
598,686
+0.00(+0.00%)
Aug 07, 2019
24.00
25.02
22.91
25.00
833,239
+2.09(+9.12%)
Aug 06, 2019
20.92
23.61
20.34
22.91
1,655,981
+0.94(+4.28%)
Aug 05, 2019
21.96
22.16
21.67
21.97
656,829
-0.38(-1.70%)
Aug 02, 2019
21.26
22.39
21.26
22.35
776,100
+1.03(+4.83%)
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
.