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 (%)
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%)
Mar 02, 2020
25.34
26.14
24.75
26.10
832,378
+1.57(+6.40%)
Feb 28, 2020
24.08
24.82
23.65
24.53
1,238,500
-0.82(-3.23%)
Feb 27, 2020
25.30
26.58
23.77
25.35
1,225,267
-2.57(-9.22%)
Feb 26, 2020
28.46
28.87
27.81
27.93
428,838
-0.48(-1.71%)
Feb 25, 2020
30.06
30.22
28.39
28.41
478,443
-1.65(-5.49%)
Feb 24, 2020
29.70
30.28
28.91
30.06
495,627
-0.47(-1.54%)
Feb 21, 2020
30.98
30.98
30.28
30.53
500,100
-0.45(-1.45%)
Feb 20, 2020
30.19
31.47
30.19
30.98
784,379
+0.70(+2.31%)
Feb 19, 2020
30.80
30.96
30.27
30.28
428,475
-0.38(-1.24%)
Feb 18, 2020
30.65
30.77
30.37
30.66
296,565
-0.04(-0.13%)
Feb 14, 2020
31.08
31.20
30.48
30.70
150,000
-0.41(-1.32%)
Feb 13, 2020
30.67
31.30
30.67
31.11
194,638
+0.45(+1.47%)
Feb 12, 2020
30.95
31.19
30.56
30.66
524,877
-0.20(-0.65%)
Feb 11, 2020
30.47
30.92
30.44
30.86
233,295
+0.61(+2.02%)
Feb 10, 2020
29.82
30.34
29.48
30.25
206,813
+0.38(+1.27%)
Feb 07, 2020
30.58
30.60
29.83
29.87
157,600
-0.80(-2.61%)
Feb 06, 2020
31.10
31.16
30.66
30.67
198,440
-0.39(-1.26%)
Feb 05, 2020
29.93
31.29
29.68
31.06
484,844
+1.96(+6.75%)
Feb 04, 2020
28.85
29.40
28.72
29.09
375,276
+0.45(+1.55%)
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
.