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 (%)
Mar 29, 2019
17.67
17.84
17.55
17.67
533,100
+0.18(+1.03%)
Mar 28, 2019
17.30
17.52
17.15
17.49
296,027
+0.19(+1.10%)
Mar 27, 2019
17.10
17.44
17.07
17.30
207,791
+0.25(+1.47%)
Mar 26, 2019
17.25
17.49
17.00
17.05
534,356
-0.13(-0.76%)
Mar 25, 2019
16.89
17.32
16.86
17.18
347,005
+0.28(+1.66%)
Mar 22, 2019
17.55
17.64
16.89
16.90
471,400
-0.80(-4.52%)
Mar 21, 2019
17.42
17.90
17.34
17.70
324,198
+0.19(+1.09%)
Mar 20, 2019
17.72
17.76
17.22
17.51
764,866
-0.24(-1.35%)
Mar 19, 2019
18.17
18.29
17.69
17.75
510,132
-0.36(-1.99%)
Mar 18, 2019
17.92
18.17
17.88
18.11
243,620
+0.16(+0.89%)
Mar 15, 2019
18.04
18.31
17.89
17.95
893,400
-0.08(-0.44%)
Mar 14, 2019
18.51
18.60
18.01
18.03
343,739
-0.27(-1.48%)
Mar 13, 2019
18.25
18.38
18.12
18.30
472,429
+0.17(+0.94%)
Mar 12, 2019
18.53
18.53
18.09
18.13
655,063
-0.37(-2.00%)
Mar 11, 2019
18.48
18.68
18.34
18.50
275,554
+0.10(+0.54%)
Mar 08, 2019
18.35
18.52
18.06
18.40
288,100
-0.01(-0.05%)
Mar 07, 2019
18.59
18.78
18.40
18.41
497,180
-0.18(-0.97%)
Mar 06, 2019
18.90
19.07
18.55
18.59
229,723
-0.30(-1.59%)
Mar 05, 2019
19.25
19.44
18.87
18.89
530,248
-0.38(-1.97%)
Mar 04, 2019
19.13
19.40
19.03
19.27
646,433
+0.24(+1.26%)
Mar 01, 2019
19.35
19.79
18.96
19.03
647,900
-0.10(-0.52%)
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%)
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
.