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 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%)
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
.