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, 2019
19.00
19.67
18.25
19.13
979,986
+1.31(+7.35%)
Feb 27, 2019
17.80
17.86
17.29
17.82
449,020
-0.04(-0.22%)
Feb 26, 2019
17.59
17.89
17.53
17.86
921,431
+0.25(+1.42%)
Feb 25, 2019
17.80
17.98
17.54
17.61
301,426
+0.01(+0.06%)
Feb 22, 2019
17.69
17.77
17.41
17.60
342,400
-0.13(-0.73%)
Feb 21, 2019
17.84
17.95
17.68
17.73
284,731
-0.10(-0.56%)
Feb 20, 2019
18.02
18.11
17.62
17.83
306,076
-0.23(-1.27%)
Feb 19, 2019
17.91
18.33
17.70
18.06
581,976
+0.13(+0.73%)
Feb 15, 2019
17.35
18.08
17.33
17.93
1,262,900
+0.63(+3.64%)
Feb 14, 2019
17.29
17.38
17.09
17.30
359,828
-0.01(-0.06%)
Feb 13, 2019
17.25
17.43
17.19
17.31
329,751
+0.10(+0.58%)
Feb 12, 2019
16.78
17.33
16.78
17.21
447,402
+0.55(+3.30%)
Feb 11, 2019
16.34
16.86
16.03
16.66
549,357
+0.41(+2.52%)
Feb 08, 2019
16.60
16.68
16.24
16.25
284,300
-0.37(-2.23%)
Feb 07, 2019
16.97
16.98
16.52
16.62
339,282
-0.40(-2.35%)
Feb 06, 2019
17.32
17.33
17.02
17.02
139,076
-0.31(-1.79%)
Feb 05, 2019
17.42
17.53
17.13
17.33
285,565
-0.11(-0.63%)
Feb 04, 2019
17.23
17.46
17.18
17.44
239,599
+0.24(+1.40%)
Feb 01, 2019
17.11
17.51
17.11
17.20
288,300
+0.04(+0.23%)
Jan 31, 2019
16.83
17.21
16.83
17.16
230,300
+0.26(+1.54%)
Jan 30, 2019
16.76
16.95
16.49
16.90
196,809
+0.22(+1.32%)
Jan 29, 2019
16.81
16.90
16.51
16.68
317,720
-0.14(-0.83%)
Jan 28, 2019
16.71
17.08
16.67
16.82
189,681
-0.10(-0.59%)
Jan 25, 2019
16.74
17.26
16.74
16.92
271,300
+0.44(+2.67%)
Jan 24, 2019
16.27
16.64
16.24
16.48
428,710
+0.24(+1.48%)
Jan 23, 2019
16.54
16.64
15.98
16.24
295,021
-0.30(-1.81%)
Jan 22, 2019
16.49
16.76
16.27
16.54
371,496
-0.07(-0.42%)
Jan 18, 2019
16.42
16.72
16.34
16.61
403,500
+0.23(+1.40%)
Jan 17, 2019
16.10
16.45
16.07
16.38
313,898
+0.24(+1.49%)
Jan 16, 2019
16.35
16.58
16.07
16.14
367,820
-0.22(-1.34%)
Jan 15, 2019
15.56
16.49
15.56
16.36
562,912
-0.11(-0.67%)
Jan 14, 2019
16.39
16.82
16.33
16.47
416,373
-0.01(-0.06%)
Jan 11, 2019
16.72
16.88
16.24
16.48
351,300
-0.43(-2.54%)
Jan 10, 2019
16.48
16.92
15.67
16.91
283,988
-0.26(-1.51%)
Jan 09, 2019
16.91
17.25
16.81
17.17
333,880
+0.36(+2.14%)
Jan 08, 2019
16.69
16.83
16.53
16.81
477,939
+0.27(+1.63%)
Jan 07, 2019
16.45
16.71
16.17
16.54
385,150
-0.03(-0.18%)
Jan 04, 2019
15.94
16.66
15.87
16.57
492,200
+0.88(+5.61%)
Jan 03, 2019
15.67
15.93
15.32
15.69
184,378
-0.06(-0.38%)
Jan 02, 2019
15.28
15.94
15.18
15.75
420,579
+0.27(+1.74%)
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%)
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
.