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 (%)
Sep 29, 2017
21.65
21.85
21.25
21.35
542,598
-0.25(-1.16%)
Sep 28, 2017
21.10
21.60
20.95
21.60
516,811
+0.65(+3.10%)
Sep 27, 2017
21.25
21.25
20.90
20.95
1,001,948
-0.05(-0.24%)
Sep 26, 2017
20.95
21.30
20.80
21.00
621,759
+0.25(+1.20%)
Sep 25, 2017
21.15
21.30
20.65
20.75
360,850
-0.40(-1.89%)
Sep 22, 2017
20.80
21.38
20.75
21.15
422,424
+0.40(+1.93%)
Sep 21, 2017
20.65
20.90
19.85
20.75
280,028
+0.15(+0.73%)
Sep 20, 2017
20.80
21.07
20.60
20.60
325,511
-0.25(-1.20%)
Sep 19, 2017
21.12
20.75
20.85
378,337
+0.05(+0.24%)
Sep 18, 2017
21.00
21.15
20.80
20.80
519,463
-0.15(-0.72%)
Sep 15, 2017
21.00
21.05
20.70
20.95
738,559
+0.00(+0.00%)
Sep 14, 2017
21.10
21.25
20.88
20.95
728,223
-0.10(-0.48%)
Sep 13, 2017
21.10
21.21
20.90
21.05
256,674
-0.05(-0.24%)
Sep 12, 2017
21.00
21.30
20.84
21.10
592,705
+0.15(+0.72%)
Sep 11, 2017
20.80
21.00
20.75
20.95
382,721
+0.25(+1.21%)
Sep 08, 2017
20.50
20.75
20.45
20.70
374,643
+0.20(+0.98%)
Sep 07, 2017
20.60
20.62
20.30
20.50
284,344
-0.05(-0.24%)
Sep 06, 2017
19.80
20.70
19.80
20.55
436,233
+0.90(+4.58%)
Sep 05, 2017
20.30
20.55
19.60
19.65
741,312
-0.65(-3.20%)
Sep 01, 2017
20.30
20.40
20.15
20.30
428,719
+0.00(+0.00%)
Aug 31, 2017
20.30
20.57
20.30
20.30
424,429
+0.10(+0.50%)
Aug 30, 2017
20.30
20.50
20.15
20.20
359,295
-0.10(-0.49%)
Aug 29, 2017
19.70
20.45
19.65
20.30
922,026
+0.65(+3.31%)
Aug 28, 2017
18.75
19.90
18.62
19.65
909,383
+1.00(+5.36%)
Aug 25, 2017
18.65
18.68
18.20
18.65
663,716
+0.10(+0.54%)
Aug 24, 2017
18.90
18.90
18.45
18.55
531,648
-0.20(-1.07%)
Aug 23, 2017
19.15
19.15
18.40
18.75
968,271
-0.45(-2.34%)
Aug 22, 2017
19.60
19.70
19.10
19.20
730,773
-0.30(-1.54%)
Aug 21, 2017
20.00
20.00
19.40
19.50
625,198
-0.50(-2.50%)
Aug 18, 2017
19.80
20.05
19.70
20.00
679,722
+0.05(+0.25%)
Aug 17, 2017
20.30
20.40
19.95
19.95
431,589
-0.40(-1.97%)
Aug 16, 2017
20.45
20.60
20.15
20.35
462,830
-0.10(-0.49%)
Aug 15, 2017
20.75
20.75
20.40
20.45
606,722
-0.30(-1.45%)
Aug 14, 2017
20.80
20.82
20.60
20.75
335,996
+0.10(+0.48%)
Aug 11, 2017
20.75
20.75
20.40
20.65
419,708
+0.00(+0.00%)
Aug 10, 2017
20.85
20.90
20.55
20.65
472,607
-0.25(-1.20%)
Aug 09, 2017
20.70
20.95
20.50
20.90
345,739
+0.10(+0.48%)
Aug 08, 2017
20.40
21.02
20.35
20.80
726,514
+0.40(+1.96%)
Aug 07, 2017
20.55
20.65
20.25
20.40
360,196
-0.15(-0.73%)
Aug 04, 2017
20.15
20.65
20.15
20.55
667,021
+0.40(+1.99%)
Aug 03, 2017
19.50
20.35
19.05
20.15
1,927,002
-1.45(-6.71%)
Aug 02, 2017
22.00
22.05
21.10
21.60
502,538
-0.40(-1.82%)
Aug 01, 2017
22.10
22.32
21.88
22.00
416,212
+0.00(+0.00%)
Jul 31, 2017
22.05
22.12
21.80
22.00
197,530
+0.05(+0.23%)
Jul 28, 2017
22.00
22.15
21.95
21.95
154,168
-0.05(-0.23%)
Jul 27, 2017
22.30
22.35
21.85
22.00
243,300
-0.25(-1.12%)
Jul 26, 2017
22.00
22.55
21.75
22.25
445,013
+0.35(+1.60%)
Jul 25, 2017
21.75
21.95
21.30
21.90
384,075
+0.35(+1.62%)
Jul 24, 2017
21.70
21.80
21.50
21.55
215,723
-0.15(-0.69%)
Jul 21, 2017
22.05
22.05
21.55
21.70
272,692
-0.05(-0.23%)
Jul 20, 2017
22.00
21.70
21.75
255,959
-0.10(-0.46%)
Jul 19, 2017
22.00
22.00
21.70
21.85
282,214
-0.05(-0.23%)
Jul 18, 2017
21.80
21.95
21.60
21.90
363,642
+0.00(+0.00%)
Jul 17, 2017
21.70
22.05
21.64
21.90
297,766
+0.20(+0.92%)
Jul 14, 2017
21.70
21.93
21.60
21.70
388,582
+0.05(+0.23%)
Jul 13, 2017
21.65
21.80
21.48
21.65
229,931
+0.00(+0.00%)
Jul 12, 2017
21.80
22.05
21.57
21.65
443,023
+0.00(+0.00%)
Jul 11, 2017
21.60
21.75
21.30
21.65
329,907
+0.00(+0.00%)
Jul 10, 2017
21.60
21.70
21.30
21.65
461,430
+0.05(+0.23%)
Jul 07, 2017
21.55
21.70
21.35
21.60
406,774
+0.10(+0.47%)
Jul 06, 2017
21.65
21.75
21.35
21.50
327,925
-0.35(-1.60%)
Jul 05, 2017
21.95
22.10
21.45
21.85
333,061
-0.25(-1.13%)
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
.