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 (%)
Feb 29, 2016
15.10
15.36
15.10
15.25
141,118
+0.18(+1.19%)
Feb 26, 2016
15.11
15.39
14.93
15.07
93,675
+0.07(+0.47%)
Feb 25, 2016
15.04
15.34
14.84
15.00
140,018
+0.00(+0.00%)
Feb 24, 2016
14.55
15.20
14.40
15.00
224,907
+0.27(+1.80%)
Feb 23, 2016
14.74
15.21
14.64
14.73
112,628
-0.02(-0.10%)
Feb 22, 2016
14.66
14.92
14.27
14.75
168,408
+0.29(+2.01%)
Feb 19, 2016
14.36
14.71
14.24
14.46
207,093
+0.08(+0.56%)
Feb 18, 2016
14.26
14.65
14.13
14.38
104,626
+0.10(+0.70%)
Feb 17, 2016
14.34
14.57
14.14
14.28
157,903
+0.03(+0.21%)
Feb 16, 2016
14.17
14.31
13.98
14.25
125,235
+0.24(+1.71%)
Feb 12, 2016
13.70
14.01
14.01
14.01
81,700
+0.49(+3.62%)
Feb 11, 2016
13.33
13.68
13.33
13.52
108,828
-0.09(-0.66%)
Feb 10, 2016
13.52
13.87
13.35
13.61
126,167
+0.14(+1.04%)
Feb 09, 2016
13.47
13.98
13.36
13.47
93,866
-0.19(-1.39%)
Feb 08, 2016
13.76
13.91
13.38
13.66
253,472
-0.22(-1.59%)
Feb 05, 2016
13.98
14.13
13.74
13.88
347,649
-0.16(-1.14%)
Feb 04, 2016
13.82
14.29
13.82
14.04
105,082
+0.19(+1.37%)
Feb 03, 2016
14.05
14.13
13.35
13.85
255,538
-0.06(-0.43%)
Feb 02, 2016
14.25
14.25
13.76
13.91
143,228
-0.48(-3.34%)
Feb 01, 2016
14.24
14.55
13.90
14.39
176,495
+0.02(+0.14%)
Jan 29, 2016
13.81
14.40
13.76
14.37
576,985
+0.58(+4.21%)
Jan 28, 2016
13.86
13.93
13.63
13.79
117,234
+0.03(+0.22%)
Jan 27, 2016
13.57
14.15
13.33
13.76
327,058
+0.12(+0.88%)
Jan 26, 2016
13.79
13.87
13.10
13.64
118,348
-0.04(-0.29%)
Jan 25, 2016
13.65
13.79
13.53
13.68
256,817
-0.02(-0.15%)
Jan 22, 2016
13.26
13.87
12.90
13.70
301,118
+0.66(+5.06%)
Jan 21, 2016
12.58
13.21
12.50
13.04
433,035
+0.46(+3.66%)
Jan 20, 2016
12.56
12.75
12.27
12.58
278,588
-0.19(-1.49%)
Jan 19, 2016
13.41
13.41
12.55
12.77
191,560
-0.50(-3.77%)
Jan 15, 2016
12.96
13.27
13.27
13.27
200,400
-0.09(-0.67%)
Jan 14, 2016
13.19
13.53
13.00
13.36
102,740
+0.23(+1.75%)
Jan 13, 2016
14.05
14.08
13.02
13.13
172,535
-0.90(-6.41%)
Jan 12, 2016
14.15
14.53
13.74
14.03
228,669
+0.00(+0.00%)
Jan 11, 2016
13.95
14.54
13.76
14.03
222,338
+0.13(+0.94%)
Jan 08, 2016
13.90
14.51
13.80
13.90
272,411
+0.02(+0.14%)
Jan 07, 2016
14.68
14.83
13.87
13.88
324,481
-1.18(-7.84%)
Jan 06, 2016
15.24
15.59
14.61
15.06
482,463
-0.59(-3.77%)
Jan 05, 2016
15.96
16.36
15.52
15.65
338,341
-0.27(-1.70%)
Jan 04, 2016
16.44
17.06
15.65
15.92
167,885
-0.83(-4.96%)
Dec 31, 2015
16.49
16.75
16.75
16.75
155,500
+0.20(+1.21%)
Dec 30, 2015
16.45
16.66
16.20
16.55
84,126
+0.13(+0.79%)
Dec 29, 2015
16.26
16.62
16.20
16.42
60,108
+0.10(+0.61%)
Dec 28, 2015
16.10
16.38
16.03
16.32
125,064
+0.12(+0.74%)
Dec 24, 2015
15.94
16.20
16.20
16.20
79,200
+0.24(+1.50%)
Dec 23, 2015
15.85
16.13
15.75
15.96
250,466
+0.13(+0.82%)
Dec 22, 2015
15.96
15.96
15.72
15.83
208,198
-0.08(-0.50%)
Dec 21, 2015
15.82
16.27
15.74
15.91
310,215
+0.16(+1.02%)
Dec 18, 2015
15.52
16.42
15.52
15.75
3,046,496
+0.28(+1.81%)
Dec 17, 2015
15.51
16.09
15.26
15.47
206,710
+0.00(+0.00%)
Dec 16, 2015
15.13
15.60
14.53
15.47
221,890
+0.50(+3.34%)
Dec 15, 2015
15.24
15.70
14.89
14.97
287,916
-0.18(-1.19%)
Dec 14, 2015
14.66
15.42
14.66
15.15
324,565
+0.45(+3.06%)
Dec 11, 2015
14.64
14.92
14.45
14.70
54,254
-0.29(-1.93%)
Dec 10, 2015
14.46
15.16
14.46
14.99
52,147
-0.19(-1.25%)
Dec 09, 2015
15.70
15.70
15.02
15.18
64,130
-0.31(-2.00%)
Dec 08, 2015
15.88
16.03
15.45
15.49
33,735
-0.40(-2.52%)
Dec 07, 2015
16.09
16.09
15.62
15.89
62,106
-0.13(-0.81%)
Dec 04, 2015
15.66
16.22
15.51
16.02
64,781
+0.35(+2.23%)
Dec 03, 2015
16.24
16.41
15.60
15.67
26,659
-0.76(-4.63%)
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
.