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, 2019
20.19
20.37
19.96
20.03
639,100
-0.40(-1.96%)
May 30, 2019
20.53
21.00
20.26
20.43
542,698
-0.08(-0.39%)
May 29, 2019
20.34
20.56
20.23
20.51
610,734
+0.17(+0.84%)
May 28, 2019
20.73
20.80
20.25
20.34
793,122
-0.39(-1.88%)
May 24, 2019
20.83
20.97
20.68
20.73
371,200
-0.06(-0.29%)
May 23, 2019
21.27
21.29
20.56
20.79
809,008
-0.65(-3.03%)
May 22, 2019
21.68
21.75
21.23
21.44
425,402
-0.36(-1.65%)
May 21, 2019
21.90
21.94
21.66
21.80
571,623
+0.05(+0.23%)
May 20, 2019
21.76
22.01
21.57
21.75
525,203
-0.21(-0.96%)
May 17, 2019
22.33
22.40
21.67
21.96
560,400
-0.48(-2.14%)
May 16, 2019
22.64
22.85
22.39
22.44
688,503
-0.17(-0.75%)
May 15, 2019
22.30
22.68
22.11
22.61
437,057
+0.10(+0.44%)
May 14, 2019
22.11
22.58
21.92
22.51
992,881
+0.39(+1.76%)
May 13, 2019
22.56
22.56
22.05
22.12
532,355
-0.68(-2.98%)
May 10, 2019
22.76
22.87
22.54
22.80
591,700
-0.05(-0.22%)
May 09, 2019
22.39
22.96
22.20
22.85
599,387
+0.46(+2.05%)
May 08, 2019
22.88
23.00
22.35
22.39
459,249
-0.29(-1.28%)
May 07, 2019
22.84
22.92
22.45
22.68
452,618
-0.22(-0.96%)
May 06, 2019
22.42
22.98
22.32
22.90
653,042
+0.31(+1.37%)
May 03, 2019
22.30
22.80
22.07
22.59
992,800
+0.31(+1.39%)
May 02, 2019
22.08
22.36
21.18
22.28
885,502
+0.28(+1.27%)
May 01, 2019
21.65
22.66
21.33
22.00
1,375,770
+1.42(+6.90%)
Apr 30, 2019
20.69
20.80
20.52
20.58
455,416
-0.07(-0.34%)
Apr 29, 2019
20.58
20.77
20.22
20.65
203,848
+0.06(+0.29%)
Apr 26, 2019
20.27
20.70
20.05
20.59
290,600
+0.31(+1.53%)
Apr 25, 2019
20.50
20.50
20.02
20.28
201,141
-0.22(-1.07%)
Apr 24, 2019
20.35
20.80
20.32
20.50
480,459
+0.06(+0.29%)
Apr 23, 2019
19.85
20.44
19.77
20.44
324,246
+0.60(+3.02%)
Apr 22, 2019
20.22
20.36
19.67
19.84
318,919
-0.52(-2.55%)
Apr 18, 2019
20.20
20.36
20.03
20.36
240,800
+0.13(+0.64%)
Apr 17, 2019
20.35
20.37
20.06
20.23
184,501
-0.04(-0.20%)
Apr 16, 2019
20.20
20.31
20.11
20.27
245,411
+0.12(+0.60%)
Apr 15, 2019
20.27
20.30
19.98
20.15
299,119
-0.09(-0.44%)
Apr 12, 2019
20.38
20.39
20.04
20.24
390,000
+0.07(+0.35%)
Apr 11, 2019
20.00
20.45
19.82
20.17
753,543
+0.21(+1.05%)
Apr 10, 2019
19.17
19.98
19.17
19.96
609,015
+0.81(+4.23%)
Apr 09, 2019
19.30
19.44
19.06
19.15
337,113
-0.27(-1.39%)
Apr 08, 2019
19.15
19.53
19.08
19.42
374,485
+0.31(+1.62%)
Apr 05, 2019
18.91
19.25
18.88
19.11
366,300
+0.31(+1.65%)
Apr 04, 2019
18.21
18.84
18.21
18.80
284,420
+0.61(+3.35%)
Apr 03, 2019
18.23
18.36
18.05
18.19
195,514
+0.12(+0.66%)
Apr 02, 2019
17.91
18.13
17.77
18.07
285,541
+0.13(+0.72%)
Apr 01, 2019
17.82
18.06
17.71
17.94
435,120
+0.27(+1.53%)
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%)
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
.