Recent Quotes
View Full List
My Watchlist
Create 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:
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 (%)
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%)
Nov 01, 2018
17.83
18.30
16.20
17.91
1,544,755
+1.17(+6.99%)
Oct 31, 2018
16.91
17.00
16.16
16.74
929,586
+0.02(+0.12%)
Oct 30, 2018
16.10
16.76
15.91
16.72
426,969
+0.58(+3.59%)
Oct 29, 2018
16.57
16.85
15.95
16.14
347,455
-0.24(-1.47%)
Oct 26, 2018
16.68
17.08
16.34
16.38
676,100
-0.51(-3.02%)
Oct 25, 2018
16.52
16.94
16.26
16.89
437,918
+0.52(+3.18%)
Oct 24, 2018
16.73
16.91
16.36
16.37
471,159
-0.32(-1.92%)
Oct 23, 2018
16.20
16.95
16.16
16.69
389,587
+0.32(+1.95%)
Oct 22, 2018
16.54
16.87
16.08
16.37
317,070
-0.13(-0.79%)
Oct 19, 2018
16.90
16.92
16.24
16.50
913,900
-0.47(-2.77%)
Oct 18, 2018
16.83
17.30
16.83
16.97
631,747
-0.61(-3.47%)
Oct 17, 2018
17.78
17.83
17.37
17.58
479,831
-0.29(-1.62%)
Oct 16, 2018
17.45
17.92
16.84
17.87
442,393
+0.45(+2.58%)
Oct 15, 2018
17.22
17.56
17.07
17.42
362,998
+0.15(+0.87%)
Oct 12, 2018
17.72
17.72
17.19
17.27
542,200
-0.22(-1.26%)
Oct 11, 2018
17.63
17.92
17.30
17.49
466,672
-0.22(-1.24%)
Oct 10, 2018
17.77
17.99
17.45
17.71
626,097
-0.13(-0.73%)
Oct 09, 2018
18.35
18.51
17.79
17.84
375,668
-0.57(-3.10%)
Oct 08, 2018
18.13
18.44
17.86
18.41
259,387
+0.25(+1.38%)
Oct 05, 2018
18.36
18.44
17.86
18.16
557,000
-0.19(-1.04%)
Oct 04, 2018
18.46
18.60
18.00
18.35
484,455
-0.15(-0.81%)
Oct 03, 2018
18.27
18.66
18.24
18.50
365,740
+0.29(+1.59%)
Oct 02, 2018
18.00
18.40
17.96
18.21
691,248
-0.08(-0.44%)
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
.