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 (%)
Dec 31, 2019
29.08
29.17
28.69
28.69
218,500
-0.39(-1.34%)
Dec 30, 2019
28.99
29.10
28.75
29.08
234,338
+0.04(+0.14%)
Dec 27, 2019
28.96
29.23
28.64
29.04
263,700
+0.19(+0.66%)
Dec 26, 2019
29.39
29.64
28.60
28.85
166,360
-0.44(-1.50%)
Dec 24, 2019
28.94
29.32
28.89
29.29
107,300
+0.39(+1.35%)
Dec 23, 2019
29.52
29.53
28.87
28.90
196,684
-0.62(-2.10%)
Dec 20, 2019
29.19
29.64
29.14
29.52
636,000
+0.38(+1.29%)
Dec 19, 2019
29.38
29.38
28.89
29.14
334,273
-0.16(-0.56%)
Dec 18, 2019
29.49
29.54
29.15
29.31
361,639
-0.09(-0.31%)
Dec 17, 2019
29.33
29.45
29.15
29.40
339,227
+0.09(+0.31%)
Dec 16, 2019
29.26
29.67
29.20
29.31
394,191
+0.24(+0.83%)
Dec 13, 2019
29.39
29.74
28.76
29.07
450,400
-0.31(-1.06%)
Dec 12, 2019
29.64
29.86
29.30
29.38
393,843
-0.36(-1.21%)
Dec 11, 2019
29.29
29.78
29.28
29.74
229,627
+0.41(+1.40%)
Dec 10, 2019
29.34
29.53
29.08
29.33
271,885
-0.04(-0.14%)
Dec 09, 2019
29.35
29.55
29.35
29.37
282,118
-0.16(-0.54%)
Dec 06, 2019
29.63
29.94
29.36
29.53
334,200
+0.18(+0.61%)
Dec 05, 2019
29.23
29.55
29.14
29.35
461,211
+0.06(+0.20%)
Dec 04, 2019
29.37
29.58
29.21
29.29
378,197
+0.04(+0.14%)
Dec 03, 2019
29.11
29.32
28.95
29.25
285,113
+0.12(+0.41%)
Dec 02, 2019
29.71
29.75
29.05
29.13
460,720
-0.48(-1.62%)
Nov 29, 2019
29.97
29.97
29.57
29.61
253,600
-0.39(-1.30%)
Nov 27, 2019
29.64
30.16
29.53
30.00
289,900
+0.41(+1.39%)
Nov 26, 2019
29.36
29.79
29.27
29.59
294,748
+0.38(+1.30%)
Nov 25, 2019
28.67
29.40
28.55
29.21
242,851
+0.68(+2.38%)
Nov 22, 2019
28.94
28.98
28.49
28.53
207,700
-0.31(-1.07%)
Nov 21, 2019
29.11
29.39
28.61
28.84
368,154
-0.30(-1.03%)
Nov 20, 2019
29.00
29.51
29.00
29.14
378,278
+0.09(+0.31%)
Nov 19, 2019
29.04
29.33
28.95
29.05
198,017
-0.01(-0.03%)
Nov 18, 2019
28.90
29.17
28.83
29.06
232,685
+0.16(+0.55%)
Nov 15, 2019
29.10
29.40
28.80
28.90
352,800
+0.06(+0.21%)
Nov 14, 2019
28.13
28.89
27.93
28.84
376,846
+0.71(+2.52%)
Nov 13, 2019
28.17
28.32
27.75
28.13
386,997
-0.20(-0.71%)
Nov 12, 2019
28.17
28.48
27.86
28.33
312,996
+0.35(+1.25%)
Nov 11, 2019
27.99
28.20
27.81
27.98
287,128
-0.12(-0.43%)
Nov 08, 2019
27.94
28.39
27.94
28.10
244,900
+0.10(+0.36%)
Nov 07, 2019
28.60
28.67
27.91
28.00
371,185
-0.26(-0.92%)
Nov 06, 2019
27.73
28.43
27.46
28.26
467,226
+0.73(+2.65%)
Nov 05, 2019
27.85
28.45
26.58
27.53
766,264
-0.69(-2.45%)
Nov 04, 2019
28.00
28.25
27.68
28.22
642,277
+0.17(+0.61%)
Nov 01, 2019
26.99
28.06
26.93
28.05
447,400
+1.06(+3.93%)
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%)
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
.