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 (%)
May 31, 2016
19.36
19.73
19.15
19.62
745,646
+0.40(+2.08%)
May 27, 2016
19.41
19.22
19.22
19.22
1,500,900
-0.24(-1.23%)
May 26, 2016
19.22
19.60
19.15
19.46
588,190
+0.33(+1.73%)
May 25, 2016
19.24
19.47
18.97
19.13
384,411
-0.04(-0.21%)
May 24, 2016
18.75
19.31
18.55
19.17
776,794
+0.52(+2.79%)
May 23, 2016
17.97
18.75
17.94
18.65
802,637
+0.61(+3.38%)
May 20, 2016
18.12
18.32
17.94
18.04
534,027
-0.09(-0.50%)
May 19, 2016
18.41
18.48
17.60
18.13
3,900,954
+0.58(+3.30%)
May 18, 2016
16.74
17.89
16.74
17.55
474,237
+0.76(+4.53%)
May 17, 2016
17.60
17.71
16.72
16.79
441,735
-1.66(-9.00%)
May 16, 2016
18.68
18.89
18.45
18.45
125,642
-0.18(-0.97%)
May 13, 2016
18.31
18.87
18.31
18.63
256,010
+0.28(+1.53%)
May 12, 2016
18.49
18.63
18.09
18.35
166,748
-0.08(-0.43%)
May 11, 2016
18.61
18.78
18.41
18.43
111,539
-0.23(-1.23%)
May 10, 2016
18.67
18.86
18.50
18.66
249,283
+0.00(+0.00%)
May 09, 2016
18.02
18.72
18.02
18.66
268,859
+0.64(+3.55%)
May 06, 2016
18.00
18.41
17.73
18.02
387,416
+0.02(+0.11%)
May 05, 2016
17.99
18.36
17.66
18.00
408,271
+0.34(+1.93%)
May 04, 2016
17.57
17.75
17.35
17.66
166,196
+0.00(+0.00%)
May 03, 2016
17.61
17.90
17.43
17.66
230,184
-0.14(-0.79%)
May 02, 2016
17.62
17.83
17.48
17.80
176,838
+0.25(+1.42%)
Apr 29, 2016
17.62
17.68
17.43
17.55
261,432
-0.07(-0.40%)
Apr 28, 2016
17.84
17.97
17.58
17.62
305,198
-0.30(-1.67%)
Apr 27, 2016
17.79
18.00
17.54
17.92
200,188
+0.10(+0.56%)
Apr 26, 2016
17.79
17.91
17.47
17.82
212,892
+0.10(+0.56%)
Apr 25, 2016
17.85
17.92
17.57
17.72
170,326
-0.22(-1.23%)
Apr 22, 2016
17.83
17.99
17.75
17.94
149,645
+0.13(+0.73%)
Apr 21, 2016
17.62
17.96
17.62
17.81
200,541
+0.22(+1.25%)
Apr 20, 2016
17.61
17.93
17.48
17.59
227,866
+0.15(+0.86%)
Apr 19, 2016
17.36
17.65
17.27
17.44
148,647
-0.01(-0.06%)
Apr 18, 2016
17.28
17.57
17.28
17.45
102,595
+0.05(+0.29%)
Apr 15, 2016
17.34
17.53
17.22
17.40
155,327
-0.05(-0.29%)
Apr 14, 2016
17.21
17.45
17.11
17.45
145,389
+0.22(+1.28%)
Apr 13, 2016
17.07
17.34
17.07
17.23
279,521
+0.21(+1.23%)
Apr 12, 2016
16.75
17.10
16.75
17.02
275,863
+0.22(+1.31%)
Apr 11, 2016
16.57
16.89
16.57
16.80
180,166
+0.26(+1.57%)
Apr 08, 2016
16.67
16.93
16.40
16.54
204,404
-0.06(-0.36%)
Apr 07, 2016
16.59
16.84
16.29
16.60
387,480
-0.09(-0.54%)
Apr 06, 2016
16.26
16.78
16.19
16.69
271,379
+0.48(+2.96%)
Apr 05, 2016
16.26
16.31
16.01
16.21
944,766
-0.14(-0.86%)
Apr 04, 2016
16.77
16.77
16.30
16.35
195,437
-0.46(-2.74%)
Apr 01, 2016
16.47
16.88
16.34
16.81
413,066
+0.19(+1.14%)
Mar 31, 2016
16.50
16.83
16.40
16.62
368,663
+0.17(+1.03%)
Mar 30, 2016
16.39
16.50
16.30
16.45
390,412
+0.10(+0.61%)
Mar 29, 2016
16.09
16.36
15.91
16.35
642,820
+0.25(+1.55%)
Mar 28, 2016
15.85
16.18
15.82
16.10
591,922
+0.21(+1.32%)
Mar 24, 2016
15.35
15.89
15.89
15.89
284,200
+0.46(+2.98%)
Mar 23, 2016
15.84
15.84
15.29
15.43
224,201
-0.52(-3.26%)
Mar 22, 2016
15.63
15.96
15.37
15.95
221,541
+0.22(+1.40%)
Mar 21, 2016
14.67
15.79
14.67
15.73
373,190
+1.16(+7.96%)
Mar 18, 2016
14.13
14.58
14.08
14.57
1,480,687
+0.52(+3.70%)
Mar 17, 2016
13.69
14.13
13.28
14.05
290,142
+0.42(+3.08%)
Mar 16, 2016
14.67
14.68
13.61
13.63
584,087
-1.20(-8.09%)
Mar 15, 2016
14.88
15.43
14.40
14.83
414,040
-0.96(-6.08%)
Mar 14, 2016
16.05
16.19
15.77
15.79
299,660
-0.25(-1.56%)
Mar 11, 2016
16.17
16.32
16.02
16.04
299,104
-0.09(-0.56%)
Mar 10, 2016
16.28
16.35
16.01
16.13
129,730
-0.12(-0.74%)
Mar 09, 2016
16.21
16.35
16.09
16.25
165,757
+0.17(+1.06%)
Mar 08, 2016
16.35
16.35
16.05
16.08
136,579
-0.27(-1.65%)
Mar 07, 2016
16.41
16.88
16.25
16.35
302,188
+0.42(+2.64%)
Mar 04, 2016
15.47
16.00
15.06
15.93
201,384
+0.41(+2.64%)
Mar 03, 2016
15.49
15.69
15.31
15.52
80,371
+0.02(+0.13%)
Mar 02, 2016
15.63
15.81
15.46
15.50
98,126
-0.19(-1.21%)
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
.