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 (%)
Nov 30, 2016
19.25
19.45
18.75
18.85
313,632
-0.25(-1.31%)
Nov 29, 2016
19.00
19.15
18.70
19.10
318,395
+0.15(+0.79%)
Nov 28, 2016
19.00
19.23
18.95
18.95
471,099
-0.20(-1.04%)
Nov 25, 2016
19.15
19.27
18.85
19.15
78,298
-0.10(-0.52%)
Nov 23, 2016
19.25
19.25
19.25
0
-0.05(-0.26%)
Nov 22, 2016
19.20
19.35
18.90
19.30
332,059
+0.20(+1.05%)
Nov 21, 2016
19.00
19.25
18.85
19.10
176,324
+0.10(+0.53%)
Nov 18, 2016
18.90
19.40
18.65
19.00
272,332
+0.10(+0.53%)
Nov 17, 2016
18.85
19.00
18.65
18.90
380,691
+0.25(+1.34%)
Nov 16, 2016
18.30
18.73
18.05
18.65
191,051
+0.15(+0.81%)
Nov 15, 2016
18.40
18.55
18.05
18.50
298,217
+0.20(+1.09%)
Nov 14, 2016
18.30
18.77
18.10
18.30
281,839
+0.15(+0.83%)
Nov 11, 2016
17.90
18.50
17.70
18.15
392,978
+0.35(+1.97%)
Nov 10, 2016
17.65
18.30
17.45
17.80
623,925
+0.30(+1.71%)
Nov 09, 2016
16.60
17.55
16.60
17.50
389,887
+0.65(+3.86%)
Nov 08, 2016
16.40
17.00
16.10
16.85
298,889
+0.45(+2.74%)
Nov 07, 2016
16.85
18.65
15.90
16.40
661,595
+0.65(+4.13%)
Nov 04, 2016
15.90
16.15
15.65
15.75
527,942
-0.05(-0.32%)
Nov 03, 2016
15.75
15.85
15.45
15.80
269,110
+0.10(+0.64%)
Nov 02, 2016
16.05
16.20
15.65
15.70
349,273
-0.35(-2.18%)
Nov 01, 2016
16.65
16.70
15.85
16.05
381,873
-0.50(-3.02%)
Oct 31, 2016
16.20
16.70
16.15
16.55
287,161
+0.25(+1.53%)
Oct 28, 2016
16.10
16.50
15.95
16.30
213,206
+0.10(+0.62%)
Oct 27, 2016
16.55
16.60
16.05
16.20
183,490
-0.25(-1.52%)
Oct 26, 2016
16.15
16.65
16.02
16.45
242,809
+0.20(+1.23%)
Oct 25, 2016
17.35
17.35
16.00
16.25
962,374
-1.05(-6.07%)
Oct 24, 2016
17.15
17.45
17.05
17.30
162,671
+0.20(+1.17%)
Oct 21, 2016
16.70
17.20
16.60
17.10
173,300
+0.25(+1.48%)
Oct 20, 2016
16.85
17.05
16.75
16.85
492,298
-0.10(-0.59%)
Oct 19, 2016
16.90
17.10
16.75
16.95
287,497
+0.05(+0.30%)
Oct 18, 2016
16.85
17.10
16.70
16.90
303,855
+0.10(+0.60%)
Oct 17, 2016
16.65
16.95
16.65
16.80
331,137
+0.05(+0.30%)
Oct 14, 2016
17.05
17.55
16.70
16.75
282,853
-0.15(-0.89%)
Oct 13, 2016
17.25
17.60
16.85
16.90
729,069
-0.45(-2.59%)
Oct 12, 2016
17.30
17.70
17.25
17.35
352,684
+0.10(+0.58%)
Oct 11, 2016
17.90
17.95
17.05
17.25
247,008
-0.55(-3.09%)
Oct 10, 2016
17.90
18.40
17.60
17.80
176,137
-0.03(-0.17%)
Oct 07, 2016
18.13
18.13
17.75
17.83
204,222
-0.23(-1.27%)
Oct 06, 2016
17.69
18.22
17.53
18.06
326,405
+0.36(+2.03%)
Oct 05, 2016
17.46
17.98
17.46
17.70
381,489
+0.23(+1.32%)
Oct 04, 2016
17.48
17.73
17.36
17.47
250,758
-0.04(-0.23%)
Oct 03, 2016
17.62
17.73
17.36
17.51
356,040
-0.22(-1.24%)
Sep 30, 2016
17.48
17.84
17.34
17.73
355,951
+0.24(+1.37%)
Sep 29, 2016
17.49
17.83
17.38
17.49
204,871
-0.14(-0.79%)
Sep 28, 2016
17.80
17.95
17.56
17.63
183,278
-0.11(-0.62%)
Sep 27, 2016
17.92
18.07
17.71
17.74
132,944
-0.24(-1.33%)
Sep 26, 2016
18.00
18.28
17.78
17.98
196,234
-0.27(-1.48%)
Sep 23, 2016
18.26
18.56
18.10
18.25
181,695
-0.15(-0.82%)
Sep 22, 2016
18.17
18.51
18.02
18.40
241,955
+0.37(+2.05%)
Sep 21, 2016
18.21
18.58
17.72
18.03
278,309
-0.08(-0.44%)
Sep 20, 2016
18.66
18.97
18.10
18.11
227,603
-0.55(-2.95%)
Sep 19, 2016
18.87
19.36
18.57
18.66
168,617
-0.16(-0.85%)
Sep 16, 2016
18.84
19.03
18.56
18.82
318,123
+0.06(+0.32%)
Sep 15, 2016
19.01
19.07
18.72
18.76
119,591
-0.24(-1.26%)
Sep 14, 2016
18.87
19.09
18.80
19.00
171,889
+0.15(+0.80%)
Sep 13, 2016
18.78
18.93
18.55
18.85
168,363
-0.17(-0.89%)
Sep 12, 2016
18.84
19.02
18.66
19.02
213,187
+0.13(+0.71%)
Sep 09, 2016
20.37
20.37
18.85
18.89
241,981
-1.59(-7.79%)
Sep 08, 2016
20.50
20.62
20.37
20.48
123,904
-0.10(-0.49%)
Sep 07, 2016
20.57
20.71
20.44
20.58
228,406
-0.08(-0.39%)
Sep 06, 2016
20.61
20.79
20.50
20.66
192,714
-0.04(-0.19%)
Sep 02, 2016
20.31
20.70
20.70
20.70
244,100
+0.51(+2.53%)
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
.