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, 2018
17.75
17.80
17.10
17.25
419,819
-0.45(-2.54%)
Apr 27, 2018
17.75
17.85
17.55
17.70
225,270
+0.00(+0.00%)
Apr 26, 2018
17.55
17.85
17.18
17.70
261,332
+0.20(+1.14%)
Apr 25, 2018
17.65
17.75
17.30
17.50
377,373
-0.20(-1.13%)
Apr 24, 2018
18.10
18.20
17.60
17.70
320,012
-0.35(-1.94%)
Apr 23, 2018
18.20
18.25
17.93
18.05
223,783
-0.05(-0.28%)
Apr 20, 2018
18.15
18.25
17.90
18.10
396,656
-0.15(-0.82%)
Apr 19, 2018
18.95
19.00
17.95
18.25
535,704
-0.70(-3.69%)
Apr 18, 2018
18.95
19.10
18.80
18.95
290,821
+0.10(+0.53%)
Apr 17, 2018
18.90
19.07
18.55
18.85
428,197
+0.10(+0.53%)
Apr 16, 2018
18.45
18.80
18.25
18.75
765,605
+0.25(+1.35%)
Apr 13, 2018
18.90
19.00
18.40
18.50
707,181
-0.30(-1.60%)
Apr 12, 2018
19.35
19.50
18.70
18.80
775,151
-0.50(-2.59%)
Apr 11, 2018
19.55
19.70
19.05
19.30
369,942
-0.40(-2.03%)
Apr 10, 2018
19.80
19.90
19.50
19.70
320,765
+0.00(+0.00%)
Apr 09, 2018
20.00
20.15
19.60
19.70
328,420
-0.15(-0.76%)
Apr 06, 2018
20.15
20.35
19.65
19.85
408,125
-0.45(-2.22%)
Apr 05, 2018
19.65
20.35
19.60
20.30
407,154
+0.75(+3.84%)
Apr 04, 2018
18.65
19.60
18.55
19.55
352,110
+0.60(+3.17%)
Apr 03, 2018
18.85
19.00
18.55
18.95
378,333
+0.25(+1.34%)
Apr 02, 2018
19.55
19.80
18.65
18.70
980,605
-0.85(-4.35%)
Mar 29, 2018
19.55
19.55
19.55
0
+0.05(+0.26%)
Mar 28, 2018
19.85
20.30
19.50
19.50
520,575
-0.35(-1.76%)
Mar 27, 2018
20.25
20.25
19.70
19.85
549,232
-0.35(-1.73%)
Mar 26, 2018
19.50
20.30
19.18
20.20
1,272,973
+1.00(+5.21%)
Mar 23, 2018
19.50
19.70
19.10
19.20
646,108
-0.15(-0.78%)
Mar 22, 2018
19.80
19.95
19.35
19.35
340,670
-0.60(-3.01%)
Mar 21, 2018
20.00
20.40
19.90
19.95
278,756
-0.10(-0.50%)
Mar 20, 2018
20.05
20.25
19.90
20.05
235,558
-0.05(-0.25%)
Mar 19, 2018
20.20
20.20
19.80
20.10
322,771
-0.30(-1.47%)
Mar 16, 2018
20.10
20.65
19.85
20.40
667,172
+0.35(+1.75%)
Mar 15, 2018
20.25
20.35
19.88
20.05
388,080
-0.20(-0.99%)
Mar 14, 2018
20.15
20.40
20.07
20.25
488,321
+0.10(+0.50%)
Mar 13, 2018
20.15
20.35
19.95
20.15
367,531
+0.10(+0.50%)
Mar 12, 2018
19.85
20.30
19.75
20.05
343,316
+0.15(+0.75%)
Mar 09, 2018
19.40
19.95
19.30
19.90
415,889
+0.55(+2.84%)
Mar 08, 2018
19.50
19.65
19.35
19.35
217,179
-0.15(-0.77%)
Mar 07, 2018
19.40
19.70
18.89
19.50
335,212
+0.00(+0.00%)
Mar 06, 2018
19.45
19.80
19.40
19.50
752,485
+0.05(+0.26%)
Mar 05, 2018
18.65
19.55
18.65
19.45
624,109
+0.90(+4.85%)
Mar 02, 2018
18.85
19.05
18.45
18.55
623,130
-0.40(-2.11%)
Mar 01, 2018
18.80
19.30
18.60
18.95
637,236
+0.20(+1.07%)
Feb 28, 2018
19.00
19.55
18.75
18.75
1,000,121
-0.25(-1.32%)
Feb 27, 2018
19.75
19.98
18.35
19.00
1,642,815
-0.85(-4.28%)
Feb 26, 2018
20.10
20.60
19.65
19.85
1,278,309
-0.35(-1.73%)
Feb 23, 2018
20.15
20.35
20.02
20.20
310,815
+0.10(+0.50%)
Feb 22, 2018
20.50
20.65
19.07
20.10
286,502
-0.30(-1.47%)
Feb 21, 2018
20.30
20.88
20.30
20.40
446,419
+0.20(+0.99%)
Feb 20, 2018
20.25
20.50
20.15
20.20
277,770
-0.05(-0.25%)
Feb 16, 2018
20.25
20.25
20.25
0
+0.35(+1.76%)
Feb 15, 2018
20.40
19.65
19.90
252,849
-0.05(-0.25%)
Feb 14, 2018
19.80
20.00
19.60
19.95
505,130
-0.10(-0.50%)
Feb 13, 2018
19.95
20.12
19.65
20.05
1,042,723
+0.05(+0.25%)
Feb 12, 2018
20.60
21.05
19.85
20.00
929,442
-0.60(-2.91%)
Feb 09, 2018
21.20
21.25
20.25
20.60
814,331
-0.40(-1.90%)
Feb 08, 2018
21.65
21.80
20.95
21.00
563,792
-0.65(-3.00%)
Feb 07, 2018
21.90
21.90
21.35
21.65
280,778
-0.25(-1.14%)
Feb 06, 2018
20.90
22.10
20.85
21.90
684,167
+0.42(+1.98%)
Feb 05, 2018
22.20
22.55
21.20
21.48
515,751
-0.72(-3.27%)
Feb 02, 2018
22.15
22.30
21.50
22.20
663,208
-0.15(-0.67%)
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
.