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 (%)
Aug 31, 2016
20.55
20.55
19.93
19.94
193,550
-0.59(-2.87%)
Aug 30, 2016
20.40
20.60
20.32
20.53
150,494
+0.12(+0.59%)
Aug 29, 2016
20.49
20.63
20.31
20.41
185,641
-0.12(-0.58%)
Aug 26, 2016
20.35
20.56
20.27
20.53
163,206
+0.15(+0.74%)
Aug 25, 2016
20.35
20.49
20.25
20.38
71,437
+0.03(+0.15%)
Aug 24, 2016
20.49
20.59
20.32
20.35
142,601
-0.12(-0.59%)
Aug 23, 2016
20.38
20.54
20.34
20.47
186,198
+0.12(+0.59%)
Aug 22, 2016
20.06
20.47
19.90
20.35
145,908
+0.24(+1.19%)
Aug 19, 2016
20.04
20.21
19.86
20.11
178,286
+0.07(+0.35%)
Aug 18, 2016
20.03
20.30
19.96
20.04
190,782
+0.00(+0.00%)
Aug 17, 2016
20.19
20.31
19.81
20.04
256,018
-0.15(-0.74%)
Aug 16, 2016
20.11
20.30
19.71
20.19
287,358
+0.00(+0.00%)
Aug 15, 2016
19.74
20.27
18.37
20.19
294,969
+0.44(+2.23%)
Aug 12, 2016
20.08
20.38
19.73
19.75
249,448
-0.31(-1.55%)
Aug 11, 2016
19.50
20.59
19.50
20.06
1,452,605
-0.40(-1.96%)
Aug 10, 2016
20.81
20.96
20.41
20.46
290,927
-0.30(-1.45%)
Aug 09, 2016
20.80
20.97
20.52
20.76
387,555
+0.05(+0.24%)
Aug 08, 2016
20.91
21.50
20.50
20.71
578,889
+0.83(+4.18%)
Aug 05, 2016
19.70
20.08
19.57
19.88
224,283
+0.09(+0.45%)
Aug 04, 2016
20.17
20.56
17.86
19.79
121,764
-0.33(-1.64%)
Aug 03, 2016
20.08
20.23
19.90
20.12
227,668
+0.03(+0.15%)
Aug 02, 2016
20.37
20.60
20.04
20.09
213,826
-0.27(-1.33%)
Aug 01, 2016
20.33
20.43
19.99
20.36
153,498
+0.01(+0.05%)
Jul 29, 2016
20.64
20.64
20.13
20.35
191,933
-0.16(-0.78%)
Jul 28, 2016
20.56
20.70
20.38
20.51
163,449
+0.02(+0.10%)
Jul 27, 2016
20.62
20.68
20.32
20.49
151,303
+0.05(+0.24%)
Jul 26, 2016
20.15
20.73
20.15
20.44
333,836
+0.31(+1.54%)
Jul 25, 2016
19.42
20.29
19.42
20.13
697,652
+0.58(+2.97%)
Jul 22, 2016
19.46
19.63
19.08
19.55
157,749
+0.06(+0.31%)
Jul 21, 2016
19.58
19.60
19.43
19.49
172,205
-0.08(-0.41%)
Jul 20, 2016
19.22
19.68
19.16
19.57
141,432
+0.36(+1.87%)
Jul 19, 2016
19.50
19.55
19.14
19.21
202,075
-0.38(-1.94%)
Jul 18, 2016
19.12
19.60
19.04
19.59
167,113
+0.41(+2.14%)
Jul 15, 2016
19.26
19.49
18.53
19.18
92,822
+0.07(+0.37%)
Jul 14, 2016
19.25
19.35
19.06
19.11
128,498
-0.14(-0.73%)
Jul 13, 2016
19.40
19.40
19.04
19.25
163,260
-0.01(-0.05%)
Jul 12, 2016
19.17
19.43
18.95
19.26
185,803
+0.28(+1.48%)
Jul 11, 2016
18.86
19.14
18.77
18.98
175,968
+0.26(+1.39%)
Jul 08, 2016
18.24
19.00
18.11
18.72
300,914
+0.61(+3.37%)
Jul 07, 2016
17.93
18.30
17.46
18.11
169,742
+0.45(+2.55%)
Jul 05, 2016
17.96
18.50
17.53
17.66
171,236
-0.44(-2.43%)
Jul 01, 2016
17.82
18.10
18.10
18.10
193,700
+0.28(+1.57%)
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%)
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%)
Mar 01, 2016
15.40
15.73
15.23
15.69
119,389
+0.44(+2.89%)
Feb 29, 2016
15.10
15.36
15.10
15.25
141,118
+0.18(+1.19%)
Feb 26, 2016
15.11
15.39
14.93
15.07
93,675
+0.07(+0.47%)
Feb 25, 2016
15.04
15.34
14.84
15.00
140,018
+0.00(+0.00%)
Feb 24, 2016
14.55
15.20
14.40
15.00
224,907
+0.27(+1.80%)
Feb 23, 2016
14.74
15.21
14.64
14.73
112,628
-0.02(-0.10%)
Feb 22, 2016
14.66
14.92
14.27
14.75
168,408
+0.29(+2.01%)
Feb 19, 2016
14.36
14.71
14.24
14.46
207,093
+0.08(+0.56%)
Feb 18, 2016
14.26
14.65
14.13
14.38
104,626
+0.10(+0.70%)
Feb 17, 2016
14.34
14.57
14.14
14.28
157,903
+0.03(+0.21%)
Feb 16, 2016
14.17
14.31
13.98
14.25
125,235
+0.24(+1.71%)
Feb 12, 2016
13.70
14.01
14.01
14.01
81,700
+0.49(+3.62%)
Feb 11, 2016
13.33
13.68
13.33
13.52
108,828
-0.09(-0.66%)
Feb 10, 2016
13.52
13.87
13.35
13.61
126,167
+0.14(+1.04%)
Feb 09, 2016
13.47
13.98
13.36
13.47
93,866
-0.19(-1.39%)
Feb 08, 2016
13.76
13.91
13.38
13.66
253,472
-0.22(-1.59%)
Feb 05, 2016
13.98
14.13
13.74
13.88
347,649
-0.16(-1.14%)
Feb 04, 2016
13.82
14.29
13.82
14.04
105,082
+0.19(+1.37%)
Feb 03, 2016
14.05
14.13
13.35
13.85
255,538
-0.06(-0.43%)
Feb 02, 2016
14.25
14.25
13.76
13.91
143,228
-0.48(-3.34%)
Feb 01, 2016
14.24
14.55
13.90
14.39
176,495
+0.02(+0.14%)
Jan 29, 2016
13.81
14.40
13.76
14.37
576,985
+0.58(+4.21%)
Jan 28, 2016
13.86
13.93
13.63
13.79
117,234
+0.03(+0.22%)
Jan 27, 2016
13.57
14.15
13.33
13.76
327,058
+0.12(+0.88%)
Jan 26, 2016
13.79
13.87
13.10
13.64
118,348
-0.04(-0.29%)
Jan 25, 2016
13.65
13.79
13.53
13.68
256,817
-0.02(-0.15%)
Jan 22, 2016
13.26
13.87
12.90
13.70
301,118
+0.66(+5.06%)
Jan 21, 2016
12.58
13.21
12.50
13.04
433,035
+0.46(+3.66%)
Jan 20, 2016
12.56
12.75
12.27
12.58
278,588
-0.19(-1.49%)
Jan 19, 2016
13.41
13.41
12.55
12.77
191,560
-0.50(-3.77%)
Jan 15, 2016
12.96
13.27
13.27
13.27
200,400
-0.09(-0.67%)
Jan 14, 2016
13.19
13.53
13.00
13.36
102,740
+0.23(+1.75%)
Jan 13, 2016
14.05
14.08
13.02
13.13
172,535
-0.90(-6.41%)
Jan 12, 2016
14.15
14.53
13.74
14.03
228,669
+0.00(+0.00%)
Jan 11, 2016
13.95
14.54
13.76
14.03
222,338
+0.13(+0.94%)
Jan 08, 2016
13.90
14.51
13.80
13.90
272,411
+0.02(+0.14%)
Jan 07, 2016
14.68
14.83
13.87
13.88
324,481
-1.18(-7.84%)
Jan 06, 2016
15.24
15.59
14.61
15.06
482,463
-0.59(-3.77%)
Jan 05, 2016
15.96
16.36
15.52
15.65
338,341
-0.27(-1.70%)
Jan 04, 2016
16.44
17.06
15.65
15.92
167,885
-0.83(-4.96%)
Dec 31, 2015
16.49
16.75
16.75
16.75
155,500
+0.20(+1.21%)
Dec 30, 2015
16.45
16.66
16.20
16.55
84,126
+0.13(+0.79%)
Dec 29, 2015
16.26
16.62
16.20
16.42
60,108
+0.10(+0.61%)
Dec 28, 2015
16.10
16.38
16.03
16.32
125,064
+0.12(+0.74%)
Dec 24, 2015
15.94
16.20
16.20
16.20
79,200
+0.24(+1.50%)
Dec 23, 2015
15.85
16.13
15.75
15.96
250,466
+0.13(+0.82%)
Dec 22, 2015
15.96
15.96
15.72
15.83
208,198
-0.08(-0.50%)
Dec 21, 2015
15.82
16.27
15.74
15.91
310,215
+0.16(+1.02%)
Dec 18, 2015
15.52
16.42
15.52
15.75
3,046,496
+0.28(+1.81%)
Dec 17, 2015
15.51
16.09
15.26
15.47
206,710
+0.00(+0.00%)
Dec 16, 2015
15.13
15.60
14.53
15.47
221,890
+0.50(+3.34%)
Dec 15, 2015
15.24
15.70
14.89
14.97
287,916
-0.18(-1.19%)
Dec 14, 2015
14.66
15.42
14.66
15.15
324,565
+0.45(+3.06%)
Dec 11, 2015
14.64
14.92
14.45
14.70
54,254
-0.29(-1.93%)
Dec 10, 2015
14.46
15.16
14.46
14.99
52,147
-0.19(-1.25%)
Dec 09, 2015
15.70
15.70
15.02
15.18
64,130
-0.31(-2.00%)
Dec 08, 2015
15.88
16.03
15.45
15.49
33,735
-0.40(-2.52%)
Dec 07, 2015
16.09
16.09
15.62
15.89
62,106
-0.13(-0.81%)
Dec 04, 2015
15.66
16.22
15.51
16.02
64,781
+0.35(+2.23%)
Dec 03, 2015
16.24
16.41
15.60
15.67
26,659
-0.76(-4.63%)
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
.