BMC Historical Data

BMC
Download
Date Close Price change Market cap Trading volume
9:12 PM $ 4
+0.00%
$ 83.98 million $ 5,716
5:49 PM $ 4
+0.00%
$ 83.98 million $ 5,541
5:04 PM $ 4.1
+0.00%
$ 86.08 million $ 5,356
4:44 PM $ 3.95
+0.00%
$ 82.89 million $ 5,027
3:50 PM $ 3.89
+0.00%
$ 81.32 million $ 5,010
3:09 PM $ 3.87
+0.00%
$ 81.32 million $ 4,935
2:12 PM $ 3.86
+0.00%
$ 81.03 million $ 4,853
1:56 PM $ 3.78
+0.00%
$ 79.43 million $ 4,849
1:07 PM $ 3.77
+0.00%
$ 79.23 million $ 4,918
12:59 PM $ 3.8
+0.00%
$ 79.84 million $ 4,830
12:54 PM $ 3.83
+0.00%
$ 80.43 million $ 4,752
12:51 PM $ 3.8
+0.00%
$ 80.43 million $ 4,798
12:17 PM $ 3.8
+0.00%
$ 79.79 million $ 4,766
11:49 AM $ 3.78
+0.00%
$ 79.46 million $ 4,733
11:41 AM $ 3.78
+0.00%
$ 79.29 million $ 4,714
11:39 AM $ 3.72
+0.00%
$ 78.14 million $ 4,590
11:31 AM $ 3.68
+0.00%
$ 77.23 million $ 4,581
11:13 AM $ 3.64
+0.00%
$ 76.41 million $ 4,462
10:57 AM $ 3.93
+0.00%
$ 82.6 million $ 3,695
10:41 AM $ 3.88
+0.00%
$ 81.48 million $ 3,722
10:39 AM $ 3.88
+0.00%
$ 81.48 million $ 3,721
10:37 AM $ 3.9
+0.00%
$ 81.48 million $ 3,666
10:18 AM $ 3.92
+0.00%
$ 82.42 million $ 3,583
10:06 AM $ 3.91
+0.00%
$ 82.19 million $ 3,561
10:02 AM $ 3.94
+0.00%
$ 82.7 million $ 3,497
9:59 AM $ 3.91
+0.00%
$ 82.01 million $ 3,403
9:58 AM $ 3.91
+0.00%
$ 82.01 million $ 3,403
9:54 AM $ 3.89
+0.00%
$ 81.76 million $ 3,340
9:10 AM $ 3.9
+0.00%
$ 81.85 million $ 3,328
9:04 AM $ 3.9
+0.00%
$ 81.85 million $ 3,320
8:56 AM $ 3.89
+0.00%
$ 81.69 million $ 3,302
8:40 AM $ 3.86
+0.00%
$ 80.21 million $ 3,241
8:34 AM $ 3.82
+0.00%
$ 80.21 million $ 3,140
8:21 AM $ 3.83
+0.00%
$ 80.4 million $ 3,187
8:14 AM $ 3.78
+0.00%
$ 79.31 million $ 3,064
8:11 AM $ 3.79
+0.00%
$ 79.31 million $ 3,026
8:04 AM $ 3.77
+0.00%
$ 79.27 million $ 2,994
7:59 AM $ 3.81
+0.00%
$ 79.94 million $ 2,916
7:57 AM $ 3.84
+0.00%
$ 79.94 million $ 2,848
7:56 AM $ 3.71
+0.00%
$ 79.94 million $ 2,550
7:50 AM $ 3.68
+0.00%
$ 77.87 million $ 2,474
7:49 AM $ 3.71
+0.00%
$ 77.87 million $ 2,411
7:47 AM $ 3.67
+0.00%
$ 77.87 million $ 2,309
7:30 AM $ 3.62
+0.00%
$ 75.01 million $ 2,188
7:28 AM $ 3.57
+0.00%
$ 75.01 million $ 2,059
7:26 AM $ 3.68
+0.00%
$ 75.01 million $ 1,793
7:25 AM $ 3.63
+0.00%
$ 75.01 million $ 1,682
7:22 AM $ 3.65
+0.00%
$ 76.62 million $ 1,644
7:19 AM $ 3.64
+0.00%
$ 76.53 million $ 1,489
7:17 AM $ 3.59
+0.00%
$ 76.53 million $ 1,364
Download