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, 2020
24.08
24.82
23.65
24.53
1,238,500
-0.82(-3.23%)
Feb 27, 2020
25.30
26.58
23.77
25.35
1,225,267
-2.57(-9.22%)
Feb 26, 2020
28.46
28.87
27.81
27.93
428,838
-0.48(-1.71%)
Feb 25, 2020
30.06
30.22
28.39
28.41
478,443
-1.65(-5.49%)
Feb 24, 2020
29.70
30.28
28.91
30.06
495,627
-0.47(-1.54%)
Feb 21, 2020
30.98
30.98
30.28
30.53
500,100
-0.45(-1.45%)
Feb 20, 2020
30.19
31.47
30.19
30.98
784,379
+0.70(+2.31%)
Feb 19, 2020
30.80
30.96
30.27
30.28
428,475
-0.38(-1.24%)
Feb 18, 2020
30.65
30.77
30.37
30.66
296,565
-0.04(-0.13%)
Feb 14, 2020
31.08
31.20
30.48
30.70
150,000
-0.41(-1.32%)
Feb 13, 2020
30.67
31.30
30.67
31.11
194,638
+0.45(+1.47%)
Feb 12, 2020
30.95
31.19
30.56
30.66
524,877
-0.20(-0.65%)
Feb 11, 2020
30.47
30.92
30.44
30.86
233,295
+0.61(+2.02%)
Feb 10, 2020
29.82
30.34
29.48
30.25
206,813
+0.38(+1.27%)
Feb 07, 2020
30.58
30.60
29.83
29.87
157,600
-0.80(-2.61%)
Feb 06, 2020
31.10
31.16
30.66
30.67
198,440
-0.39(-1.26%)
Feb 05, 2020
29.93
31.29
29.68
31.06
484,844
+1.96(+6.75%)
Feb 04, 2020
28.85
29.40
28.72
29.09
375,276
+0.45(+1.55%)
Feb 03, 2020
29.40
29.65
28.55
28.65
587,651
-0.54(-1.83%)
Jan 31, 2020
30.42
30.48
29.02
29.18
534,900
-1.36(-4.44%)
Jan 30, 2020
30.63
30.87
30.17
30.54
144,800
-0.16(-0.52%)
Jan 29, 2020
31.21
31.40
30.13
30.70
352,552
-0.35(-1.13%)
Jan 28, 2020
31.34
31.53
30.98
31.05
257,989
-0.05(-0.18%)
Jan 27, 2020
30.76
31.22
30.53
31.11
271,648
+0.03(+0.08%)
Jan 24, 2020
31.15
31.65
30.77
31.08
238,600
-0.01(-0.03%)
Jan 23, 2020
31.44
31.44
31.04
31.09
480,344
-0.32(-1.02%)
Jan 22, 2020
31.17
31.67
30.99
31.41
370,225
+0.49(+1.58%)
Jan 21, 2020
30.79
31.00
30.66
30.92
216,698
+0.12(+0.39%)
Jan 17, 2020
31.00
31.15
30.79
30.80
262,200
+0.06(+0.20%)
Jan 16, 2020
30.82
31.20
30.41
30.74
342,767
+0.16(+0.52%)
Jan 15, 2020
29.88
30.58
29.87
30.58
206,944
+0.56(+1.87%)
Jan 14, 2020
29.91
30.32
29.80
30.02
259,343
-0.08(-0.27%)
Jan 13, 2020
29.83
30.17
29.69
30.10
240,273
+0.35(+1.18%)
Jan 10, 2020
29.89
29.94
29.52
29.75
228,300
-0.14(-0.47%)
Jan 09, 2020
29.82
30.20
29.58
29.89
293,980
+0.21(+0.71%)
Jan 08, 2020
29.38
29.99
29.34
29.68
301,854
+0.35(+1.19%)
Jan 07, 2020
29.01
29.50
29.01
29.33
260,172
+0.25(+0.88%)
Jan 06, 2020
28.69
29.09
28.39
29.07
324,707
+0.36(+1.27%)
Jan 03, 2020
28.50
28.92
28.17
28.71
226,000
-0.02(-0.07%)
Jan 02, 2020
28.72
28.80
28.42
28.73
321,920
+0.04(+0.14%)
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%)
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
.