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 (%)
Jun 30, 2016
17.41
17.97
17.35
17.82
307,809
+0.44(+2.53%)
Jun 29, 2016
16.87
17.43
16.72
17.38
434,051
+0.54(+3.21%)
Jun 28, 2016
17.00
17.12
16.78
16.84
228,611
+0.10(+0.60%)
Jun 27, 2016
17.30
17.53
16.62
16.74
579,975
-0.66(-3.79%)
Jun 24, 2016
17.42
17.79
17.00
17.40
2,370,998
-0.69(-3.81%)
Jun 23, 2016
17.98
18.34
17.72
18.09
233,636
+0.39(+2.20%)
Jun 22, 2016
18.03
18.25
17.67
17.70
196,940
-0.38(-2.10%)
Jun 21, 2016
18.10
18.27
17.84
18.08
236,004
+0.07(+0.39%)
Jun 20, 2016
18.41
18.60
17.99
18.01
268,706
-0.16(-0.88%)
Jun 17, 2016
17.80
18.29
17.56
18.17
920,223
+0.38(+2.14%)
Jun 16, 2016
17.73
18.18
17.60
17.79
224,776
-0.10(-0.56%)
Jun 15, 2016
18.25
18.25
17.88
17.89
243,614
-0.07(-0.39%)
Jun 14, 2016
18.05
18.25
17.75
17.96
312,224
-0.12(-0.66%)
Jun 13, 2016
18.25
18.70
17.99
18.08
283,704
-0.47(-2.53%)
Jun 10, 2016
18.97
19.09
18.26
18.55
204,469
-0.57(-2.98%)
Jun 09, 2016
19.00
19.50
18.99
19.12
199,603
-0.16(-0.83%)
Jun 08, 2016
18.88
19.57
18.66
19.28
179,797
-0.05(-0.26%)
Jun 07, 2016
19.26
19.99
18.92
19.33
229,263
-0.29(-1.48%)
Jun 06, 2016
18.70
19.70
18.19
19.62
177,015
+0.36(+1.87%)
Jun 03, 2016
19.59
19.66
19.02
19.26
307,036
-0.39(-1.98%)
Jun 02, 2016
19.58
19.75
19.40
19.65
262,291
-0.03(-0.15%)
Jun 01, 2016
19.75
19.75
19.19
19.68
353,974
+0.06(+0.31%)
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%)
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
.