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, 2017
19.75
19.75
19.27
19.50
508,113
-0.25(-1.27%)
May 30, 2017
19.90
19.93
19.60
19.75
280,518
-0.25(-1.25%)
May 26, 2017
20.00
20.10
19.80
20.00
259,663
-0.10(-0.50%)
May 25, 2017
20.20
20.45
19.90
20.10
325,500
-0.05(-0.25%)
May 24, 2017
20.20
20.35
19.85
20.15
298,115
+0.00(+0.00%)
May 23, 2017
20.50
20.90
20.05
20.15
364,252
-0.35(-1.71%)
May 22, 2017
20.60
20.65
20.20
20.50
487,886
+0.00(+0.00%)
May 19, 2017
20.10
20.70
20.10
20.50
1,069,938
+0.40(+1.99%)
May 18, 2017
20.00
20.20
19.73
20.10
895,625
+0.10(+0.50%)
May 17, 2017
20.55
20.60
19.85
20.00
669,223
-0.80(-3.85%)
May 16, 2017
20.80
20.90
20.43
20.80
617,409
-0.05(-0.24%)
May 15, 2017
20.50
20.90
20.25
20.85
534,979
+0.45(+2.21%)
May 12, 2017
20.85
20.85
20.23
20.40
550,158
-0.50(-2.39%)
May 11, 2017
20.95
21.05
20.60
20.90
546,930
-0.20(-0.95%)
May 10, 2017
20.90
21.30
20.50
21.10
741,915
+0.10(+0.48%)
May 09, 2017
21.45
21.75
20.68
21.00
1,207,896
-0.35(-1.64%)
May 08, 2017
22.50
23.05
21.00
21.35
2,031,770
-1.80(-7.78%)
May 05, 2017
23.00
23.25
22.65
23.15
1,019,315
+0.15(+0.65%)
May 04, 2017
23.15
23.20
22.90
23.00
245,454
-0.05(-0.22%)
May 03, 2017
23.25
23.30
22.80
23.05
387,206
-0.35(-1.50%)
May 02, 2017
23.35
23.45
23.10
23.40
307,829
+0.10(+0.43%)
May 01, 2017
23.40
23.50
23.15
23.30
502,569
+0.00(+0.00%)
Apr 28, 2017
23.60
23.70
23.15
23.30
231,476
-0.25(-1.06%)
Apr 27, 2017
23.55
23.65
23.18
23.55
506,996
+0.05(+0.21%)
Apr 26, 2017
23.50
23.60
23.05
23.50
672,941
+0.00(+0.00%)
Apr 25, 2017
23.70
23.85
23.30
23.50
1,596,157
+0.00(+0.00%)
Apr 24, 2017
23.55
23.55
23.05
23.50
556,896
+0.30(+1.29%)
Apr 21, 2017
23.00
23.30
22.90
23.20
507,184
+0.20(+0.87%)
Apr 20, 2017
23.15
23.23
22.85
23.00
466,007
+0.00(+0.00%)
Apr 19, 2017
23.00
23.15
22.80
23.00
1,114,545
+0.10(+0.44%)
Apr 18, 2017
22.90
23.15
22.65
22.90
283,816
-0.10(-0.43%)
Apr 17, 2017
23.30
23.35
22.80
23.00
297,465
-0.25(-1.08%)
Apr 13, 2017
23.75
23.85
23.10
23.25
615,548
-0.50(-2.11%)
Apr 12, 2017
23.60
23.90
23.60
23.75
1,145,473
+0.05(+0.21%)
Apr 11, 2017
23.35
23.70
23.15
23.70
610,666
+0.40(+1.72%)
Apr 10, 2017
23.20
23.45
22.95
23.30
604,655
+0.10(+0.43%)
Apr 07, 2017
23.30
23.40
23.00
23.20
452,953
-0.10(-0.43%)
Apr 06, 2017
22.80
23.30
22.65
23.30
466,479
+0.55(+2.42%)
Apr 05, 2017
23.20
23.60
22.65
22.75
920,161
-0.30(-1.30%)
Apr 04, 2017
22.50
23.05
22.30
23.05
611,196
+0.60(+2.67%)
Apr 03, 2017
22.60
22.80
22.10
22.45
355,463
-0.15(-0.66%)
Mar 31, 2017
22.65
22.80
22.50
22.60
712,279
-0.05(-0.22%)
Mar 30, 2017
22.40
22.75
22.40
22.65
721,337
+0.25(+1.12%)
Mar 29, 2017
22.00
22.40
21.90
22.40
656,305
+0.40(+1.82%)
Mar 28, 2017
21.85
22.00
21.40
22.00
806,274
+0.10(+0.46%)
Mar 27, 2017
21.90
22.07
21.70
21.90
457,640
-0.25(-1.13%)
Mar 24, 2017
22.70
22.80
22.05
22.15
1,081,923
-0.50(-2.21%)
Mar 23, 2017
22.60
23.10
22.55
22.65
938,897
+0.05(+0.22%)
Mar 22, 2017
22.25
22.65
22.10
22.60
658,426
+0.25(+1.12%)
Mar 21, 2017
22.80
22.80
22.15
22.35
864,670
-0.35(-1.54%)
Mar 20, 2017
22.55
22.80
22.48
22.70
892,544
+0.15(+0.67%)
Mar 17, 2017
22.40
22.55
22.30
22.55
723,470
+0.10(+0.45%)
Mar 16, 2017
21.75
22.60
21.40
22.45
1,924,694
+0.90(+4.18%)
Mar 15, 2017
21.40
21.75
21.40
21.55
1,813,555
+0.20(+0.94%)
Mar 14, 2017
21.10
21.59
20.70
21.35
2,521,213
-0.60(-2.73%)
Mar 13, 2017
21.95
22.05
21.65
21.95
444,871
+0.10(+0.46%)
Mar 10, 2017
22.00
22.05
21.80
21.85
518,534
+0.05(+0.23%)
Mar 09, 2017
21.65
21.85
21.45
21.80
546,142
+0.30(+1.40%)
Mar 08, 2017
21.00
21.60
21.00
21.50
420,049
+0.70(+3.37%)
Mar 07, 2017
21.90
21.95
20.65
20.80
484,786
-1.10(-5.02%)
Mar 06, 2017
21.25
21.96
21.15
21.90
537,098
+0.60(+2.82%)
Mar 03, 2017
21.10
21.50
20.90
21.30
727,163
+0.15(+0.71%)
Mar 02, 2017
20.75
21.40
20.35
21.15
1,350,597
+0.80(+3.93%)
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
.