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 28, 2017
20.55
21.05
20.45
21.00
746,082
+0.35(+1.69%)
Feb 27, 2017
20.10
20.75
20.00
20.65
356,322
+0.50(+2.48%)
Feb 24, 2017
19.85
20.20
19.73
20.15
207,057
+0.15(+0.75%)
Feb 23, 2017
20.20
20.30
19.95
20.00
161,544
-0.20(-0.99%)
Feb 22, 2017
20.25
20.50
20.10
20.20
142,748
-0.10(-0.49%)
Feb 21, 2017
20.10
20.30
19.80
20.30
161,315
+0.35(+1.75%)
Feb 17, 2017
19.95
19.95
19.95
0
-0.15(-0.75%)
Feb 16, 2017
20.20
20.30
20.00
20.10
214,618
-0.15(-0.74%)
Feb 15, 2017
20.10
20.40
20.00
20.25
230,101
+0.00(+0.00%)
Feb 14, 2017
19.90
20.35
19.80
20.25
233,332
+0.20(+1.00%)
Feb 13, 2017
20.00
20.05
19.90
20.05
231,503
+0.10(+0.50%)
Feb 10, 2017
19.65
19.98
19.50
19.95
255,617
+0.40(+2.05%)
Feb 09, 2017
19.15
19.65
19.10
19.55
326,640
+0.45(+2.36%)
Feb 08, 2017
18.95
19.35
18.80
19.10
528,315
+0.10(+0.53%)
Feb 07, 2017
18.90
19.20
18.82
19.00
224,536
+0.10(+0.53%)
Feb 06, 2017
19.05
19.05
18.90
18.90
109,997
-0.20(-1.05%)
Feb 03, 2017
19.25
19.25
18.90
19.10
208,392
+0.00(+0.00%)
Feb 02, 2017
18.75
19.10
18.65
19.10
308,012
+0.35(+1.87%)
Feb 01, 2017
18.70
18.90
18.60
18.75
378,612
+0.05(+0.27%)
Jan 31, 2017
18.90
18.95
18.20
18.70
370,120
-0.30(-1.58%)
Jan 30, 2017
18.80
19.02
18.30
19.00
312,968
+0.10(+0.53%)
Jan 27, 2017
18.80
19.00
18.55
18.90
374,325
+0.20(+1.07%)
Jan 26, 2017
18.95
19.00
18.50
18.70
204,648
-0.20(-1.06%)
Jan 25, 2017
18.90
19.05
18.80
18.90
244,247
+0.20(+1.07%)
Jan 24, 2017
18.10
18.82
17.85
18.70
412,685
+0.70(+3.89%)
Jan 23, 2017
17.50
18.05
17.45
18.00
228,998
+0.45(+2.56%)
Jan 20, 2017
17.80
17.90
17.48
17.55
209,799
-0.20(-1.13%)
Jan 19, 2017
18.30
18.50
17.74
17.75
165,928
-0.50(-2.74%)
Jan 18, 2017
18.60
18.60
18.15
18.25
156,376
-0.20(-1.08%)
Jan 17, 2017
18.95
19.00
18.35
18.45
170,004
-0.55(-2.89%)
Jan 13, 2017
19.00
19.00
19.00
0
+0.20(+1.06%)
Jan 12, 2017
19.10
19.10
18.40
18.80
166,499
-0.35(-1.83%)
Jan 11, 2017
19.15
19.40
18.90
19.15
162,237
+0.00(+0.00%)
Jan 10, 2017
18.95
19.60
18.75
19.15
124,650
+0.25(+1.32%)
Jan 09, 2017
18.90
19.16
18.85
18.90
302,039
-0.15(-0.79%)
Jan 06, 2017
19.50
19.60
18.95
19.05
192,765
-0.30(-1.55%)
Jan 05, 2017
19.90
19.95
19.30
19.35
208,512
-0.55(-2.76%)
Jan 04, 2017
19.70
20.10
19.70
19.90
253,084
+0.35(+1.79%)
Jan 03, 2017
19.65
19.90
19.35
19.55
295,460
+0.05(+0.26%)
Dec 30, 2016
19.50
19.50
19.50
0
-0.10(-0.51%)
Dec 29, 2016
19.70
19.85
19.35
19.60
159,874
+0.00(+0.00%)
Dec 28, 2016
19.85
19.90
19.50
19.60
193,399
-0.25(-1.26%)
Dec 27, 2016
19.60
19.89
19.60
19.85
167,504
+0.25(+1.28%)
Dec 23, 2016
19.60
19.60
19.60
0
+0.03(+0.13%)
Dec 22, 2016
19.70
19.80
19.50
19.57
101,813
-0.18(-0.89%)
Dec 21, 2016
19.65
19.80
19.62
19.75
332,797
+0.05(+0.25%)
Dec 20, 2016
19.50
19.80
19.45
19.70
289,763
+0.30(+1.55%)
Dec 19, 2016
19.10
19.50
19.10
19.40
210,024
+0.25(+1.31%)
Dec 16, 2016
19.20
19.55
18.95
19.15
362,339
+0.00(+0.00%)
Dec 15, 2016
19.00
19.45
18.90
19.15
237,356
+0.25(+1.32%)
Dec 14, 2016
19.30
19.35
18.70
18.90
373,480
-0.40(-2.07%)
Dec 13, 2016
19.15
19.70
19.05
19.30
624,125
-0.40(-2.03%)
Dec 12, 2016
19.80
19.90
19.50
19.70
190,669
-0.25(-1.25%)
Dec 09, 2016
20.00
20.15
19.80
19.95
372,021
+0.00(+0.00%)
Dec 08, 2016
19.65
20.00
19.30
19.95
178,037
+0.35(+1.79%)
Dec 07, 2016
19.25
19.75
19.15
19.60
178,453
+0.30(+1.55%)
Dec 06, 2016
19.05
19.43
18.85
19.30
239,915
+0.30(+1.58%)
Dec 05, 2016
18.70
19.10
18.60
19.00
220,399
+0.50(+2.70%)
Dec 02, 2016
18.65
18.80
18.45
18.50
170,419
-0.10(-0.54%)
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
.