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 29, 2020
25.95
26.49
25.43
26.17
665,300
+0.04(+0.15%)
May 28, 2020
27.41
27.41
26.07
26.13
981,463
-0.87(-3.22%)
May 27, 2020
26.18
27.03
25.87
27.00
487,459
+1.58(+6.22%)
May 26, 2020
25.10
25.77
24.95
25.42
388,221
+1.17(+4.82%)
May 22, 2020
23.99
24.30
23.68
24.25
216,500
+0.55(+2.32%)
May 21, 2020
23.67
23.89
23.43
23.70
281,097
+0.06(+0.25%)
May 20, 2020
22.99
23.67
22.82
23.64
424,214
+1.10(+4.88%)
May 19, 2020
23.49
23.59
22.53
22.54
380,409
-1.20(-5.05%)
May 18, 2020
22.54
23.91
22.29
23.74
455,374
+2.11(+9.75%)
May 15, 2020
20.87
21.76
20.67
21.63
385,600
+0.66(+3.15%)
May 14, 2020
19.63
20.99
19.34
20.97
502,516
+0.78(+3.86%)
May 13, 2020
21.05
21.09
20.01
20.19
459,751
-1.19(-5.57%)
May 12, 2020
22.01
22.06
21.34
21.38
676,281
-0.60(-2.73%)
May 11, 2020
21.63
22.35
21.22
21.98
542,231
-0.20(-0.90%)
May 08, 2020
22.70
22.73
22.00
22.18
356,100
+0.15(+0.68%)
May 07, 2020
21.69
22.09
21.47
22.03
427,562
+0.78(+3.67%)
May 06, 2020
21.70
21.70
19.94
21.25
802,945
-0.55(-2.52%)
May 05, 2020
21.47
22.21
21.42
21.80
731,936
+1.00(+4.81%)
May 04, 2020
19.99
20.85
19.43
20.80
333,507
+0.64(+3.17%)
May 01, 2020
20.63
20.65
19.72
20.16
509,700
-1.09(-5.13%)
Apr 30, 2020
21.71
21.95
21.10
21.25
478,857
-1.09(-4.88%)
Apr 29, 2020
21.30
22.73
20.84
22.34
559,300
+1.84(+8.98%)
Apr 28, 2020
19.13
20.56
19.04
20.50
627,941
+2.06(+11.17%)
Apr 27, 2020
17.45
18.64
17.43
18.44
467,719
+1.07(+6.16%)
Apr 24, 2020
17.19
17.46
16.84
17.37
317,700
+0.40(+2.36%)
Apr 23, 2020
16.94
17.24
16.82
16.97
288,575
+0.23(+1.37%)
Apr 22, 2020
17.16
17.22
16.69
16.74
331,557
-0.04(-0.24%)
Apr 21, 2020
16.57
17.02
16.40
16.78
378,491
-0.52(-3.01%)
Apr 20, 2020
17.19
17.44
16.54
17.30
369,867
-0.52(-2.92%)
Apr 17, 2020
17.30
18.35
17.30
17.82
602,100
+1.34(+8.13%)
Apr 16, 2020
16.86
17.06
16.02
16.48
792,305
-0.49(-2.89%)
Apr 15, 2020
17.66
18.21
16.64
16.97
617,854
-1.28(-7.01%)
Apr 14, 2020
19.38
19.43
18.18
18.25
376,628
-0.42(-2.25%)
Apr 13, 2020
19.58
19.80
18.52
18.67
547,429
-1.27(-6.37%)
Apr 09, 2020
18.69
20.01
18.39
19.94
565,700
+1.68(+9.20%)
Apr 08, 2020
18.20
18.39
17.44
18.26
424,494
+0.27(+1.50%)
Apr 07, 2020
18.43
18.81
17.84
17.99
412,913
+0.16(+0.90%)
Apr 06, 2020
16.80
18.00
16.80
17.83
597,063
+1.57(+9.66%)
Apr 03, 2020
16.52
17.61
15.72
16.26
722,000
-0.50(-2.98%)
Apr 02, 2020
16.88
16.93
15.80
16.76
575,663
-0.15(-0.89%)
Apr 01, 2020
16.90
17.27
16.42
16.91
753,809
-0.82(-4.62%)
Mar 31, 2020
17.22
18.11
17.13
17.73
669,783
+0.53(+3.08%)
Mar 30, 2020
16.61
17.20
16.12
17.20
738,292
+0.68(+4.12%)
Mar 27, 2020
16.86
17.49
16.44
16.52
807,300
-1.18(-6.67%)
Mar 26, 2020
18.20
18.54
17.42
17.70
414,001
-0.28(-1.56%)
Mar 25, 2020
17.56
19.13
17.36
17.98
626,026
+0.44(+2.51%)
Mar 24, 2020
16.15
17.66
16.14
17.54
608,718
+2.27(+14.87%)
Mar 23, 2020
16.33
16.37
14.71
15.27
1,035,052
-0.73(-4.56%)
Mar 20, 2020
16.13
16.68
15.68
16.00
1,516,200
+0.11(+0.69%)
Mar 19, 2020
15.49
16.73
14.77
15.89
861,049
+0.29(+1.86%)
Mar 18, 2020
14.23
15.74
13.38
15.60
1,183,772
+0.28(+1.83%)
Mar 17, 2020
15.55
16.26
14.71
15.32
1,578,018
-0.59(-3.71%)
Mar 16, 2020
14.97
17.43
13.85
15.91
1,159,963
-3.00(-15.86%)
Mar 13, 2020
18.62
19.19
17.52
18.91
1,150,300
+1.51(+8.68%)
Mar 12, 2020
19.00
19.00
17.25
17.40
1,065,574
-2.41(-12.17%)
Mar 11, 2020
20.79
21.16
19.43
19.81
720,945
-1.81(-8.37%)
Mar 10, 2020
20.58
21.80
20.00
21.62
714,701
+1.96(+9.97%)
Mar 09, 2020
21.10
21.59
19.64
19.66
715,755
-3.61(-15.51%)
Mar 06, 2020
23.18
23.69
22.67
23.27
499,300
-0.91(-3.76%)
Mar 05, 2020
25.22
25.40
24.00
24.18
485,065
-1.70(-6.57%)
Mar 04, 2020
25.60
26.02
24.74
25.88
383,321
+0.80(+3.19%)
Mar 03, 2020
26.01
26.98
24.93
25.08
809,956
-1.02(-3.91%)
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
.