Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.49 26.25 24.82 25.60 628,500 -0.02(-0.08%)
Jul 30, 2020 25.49 25.70 24.88 25.62 242,311 -0.44(-1.69%)
Jul 29, 2020 25.67 26.25 25.67 26.06 216,735 +0.46(+1.80%)
Jul 28, 2020 26.01 26.17 25.57 25.60 330,520 -0.60(-2.29%)
Jul 27, 2020 25.66 26.25 25.66 26.20 276,882 +0.49(+1.91%)
Jul 24, 2020 25.87 25.88 25.53 25.71 183,100 -0.18(-0.70%)
Jul 23, 2020 26.00 26.36 25.78 25.89 322,611 -0.22(-0.84%)
Jul 22, 2020 25.35 26.16 25.35 26.11 322,102 +0.55(+2.15%)
Jul 21, 2020 26.13 26.18 25.48 25.56 235,721 -0.20(-0.78%)
Jul 20, 2020 25.93 25.93 25.50 25.76 139,699 -0.25(-0.96%)
Jul 17, 2020 26.06 26.27 25.91 26.01 187,300 -0.14(-0.54%)
Jul 16, 2020 25.52 26.20 25.40 26.15 323,422 +0.47(+1.83%)
Jul 15, 2020 25.76 25.81 25.17 25.68 270,681 +0.86(+3.46%)
Jul 14, 2020 23.70 24.84 23.61 24.82 237,480 +1.16(+4.90%)
Jul 13, 2020 24.54 24.58 23.61 23.66 281,359 -0.59(-2.43%)
Jul 10, 2020 23.76 24.35 23.54 24.25 218,500 +0.62(+2.62%)
Jul 09, 2020 24.82 24.82 23.52 23.63 234,961 -1.19(-4.79%)
Jul 08, 2020 24.32 24.91 24.20 24.82 216,554 +0.51(+2.10%)
Jul 07, 2020 24.21 24.65 23.98 24.31 253,340 -0.17(-0.69%)
Jul 06, 2020 24.78 24.94 24.23 24.48 193,750 +0.20(+0.82%)
Jul 02, 2020 24.74 25.23 24.17 24.28 179,200 +0.07(+0.29%)
Jul 01, 2020 25.20 25.80 24.15 24.21 276,355 -0.93(-3.70%)
Jun 30, 2020 24.69 25.27 24.41 25.14 330,604 +0.32(+1.27%)
Jun 29, 2020 24.47 24.95 24.14 24.82 379,849 +0.69(+2.86%)
Jun 26, 2020 24.11 24.30 23.62 24.14 746,600 -0.16(-0.68%)
Jun 25, 2020 24.18 24.42 23.61 24.30 274,960 -0.07(-0.29%)
Jun 24, 2020 25.26 25.52 23.92 24.37 291,431 -1.40(-5.43%)
Jun 23, 2020 25.75 26.05 25.41 25.77 360,261 +0.32(+1.26%)
Jun 22, 2020 24.87 25.48 24.43 25.45 231,337 +0.37(+1.48%)
Jun 19, 2020 25.82 26.01 24.78 25.08 598,800 -0.32(-1.26%)
Jun 18, 2020 26.00 26.07 25.16 25.40 446,486 +0.16(+0.63%)
Jun 17, 2020 25.93 25.98 25.15 25.24 297,522 -0.70(-2.70%)
Jun 16, 2020 25.54 25.95 24.86 25.94 375,353 +1.49(+6.09%)
Jun 15, 2020 22.33 24.52 22.14 24.45 611,178 +1.24(+5.34%)
Jun 12, 2020 24.53 24.83 22.41 23.21 506,800 -0.15(-0.64%)
Jun 11, 2020 24.54 24.72 23.34 23.36 490,272 -2.38(-9.25%)
Jun 10, 2020 26.33 26.64 25.53 25.74 345,109 -0.60(-2.28%)
Jun 09, 2020 26.14 26.68 26.01 26.34 484,778 -0.30(-1.13%)
Jun 08, 2020 27.80 27.80 26.55 26.64 382,003 -0.65(-2.38%)
Jun 05, 2020 26.31 28.00 26.31 27.29 899,800 +1.06(+4.04%)
Jun 04, 2020 26.46 26.78 25.96 26.23 388,333 -0.49(-1.83%)
Jun 03, 2020 27.20 27.25 26.64 26.72 466,586 +0.17(+0.64%)
Jun 02, 2020 26.02 27.09 25.83 26.55 754,124 +1.28(+5.07%)
Jun 01, 2020 26.27 26.29 25.17 25.27 464,846 -0.90(-3.44%)
May 29, 2020 25.95 26.49 25.43 26.17 665,300 +0.04(+0.15%)
May 28, 2020 27.41 27.41 26.07 26.13 981,463 -0.87(-3.22%)
May 27, 2020 26.18 27.03 25.87 27.00 487,459 +1.58(+6.22%)
May 26, 2020 25.10 25.77 24.95 25.42 388,221 +1.17(+4.82%)
May 22, 2020 23.99 24.30 23.68 24.25 216,500 +0.55(+2.32%)
May 21, 2020 23.67 23.89 23.43 23.70 281,097 +0.06(+0.25%)
May 20, 2020 22.99 23.67 22.82 23.64 424,214 +1.10(+4.88%)
May 19, 2020 23.49 23.59 22.53 22.54 380,409 -1.20(-5.05%)
May 18, 2020 22.54 23.91 22.29 23.74 455,374 +2.11(+9.75%)
May 15, 2020 20.87 21.76 20.67 21.63 385,600 +0.66(+3.15%)
May 14, 2020 19.63 20.99 19.34 20.97 502,516 +0.78(+3.86%)
May 13, 2020 21.05 21.09 20.01 20.19 459,751 -1.19(-5.57%)
May 12, 2020 22.01 22.06 21.34 21.38 676,281 -0.60(-2.73%)
May 11, 2020 21.63 22.35 21.22 21.98 542,231 -0.20(-0.90%)
May 08, 2020 22.70 22.73 22.00 22.18 356,100 +0.15(+0.68%)
May 07, 2020 21.69 22.09 21.47 22.03 427,562 +0.78(+3.67%)
May 06, 2020 21.70 21.70 19.94 21.25 802,945 -0.55(-2.52%)
May 05, 2020 21.47 22.21 21.42 21.80 731,936 +1.00(+4.81%)
May 04, 2020 19.99 20.85 19.43 20.80 333,507 +0.64(+3.17%)
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.