BMC Historical Data

BMC Page 11
Download
Date Close Price change Market cap Trading volume
Jul 7, 11 AM $ 3.77
+0.42%
$ 79.08 million $ 2,889
Jul 7, 10 AM $ 3.74
+6.03%
$ 78.59 million $ 2,870
Jul 7, 9 AM $ 3.52
-0.13%
$ 73.97 million $ 2,170
Jul 7, 8 AM $ 3.51
+0.00%
$ 73.66 million $ 2,028
Jul 7, 7 AM $ 3.5
+0.00%
$ 73.6 million $ 2,063
Jul 7, 6 AM $ 3.54
+0.55%
$ 74.28 million $ 2,130
Jul 7, 5 AM $ 3.57
-1.13%
$ 75.02 million $ 2,091
Jul 7, 4 AM $ 3.59
-0.38%
$ 75.33 million $ 2,971
Jul 7, 3 AM $ 3.62
-0.49%
$ 76.06 million $ 2,897
Jul 7, 2 AM $ 3.64
-0.28%
$ 76.5 million $ 2,914
Jul 7, 1 AM $ 3.71
+0.00%
$ 77.89 million $ 2,512
Jul 7, 12 AM $ 3.68
+0.40%
$ 77.36 million $ 2,618
Jul 6, 11 PM $ 3.67
+0.08%
$ 76.98 million $ 2,591
Jul 6, 9 PM $ 3.71
+0.00%
$ 77.85 million $ 2,618
Jul 6, 7 PM $ 3.72
+0.00%
$ 78.17 million $ 2,469
Jul 6, 2 PM $ 3.67
-1.26%
$ 76.97 million $ 2,449
Jul 6, 1 PM $ 3.65
+0.09%
$ 76.75 million $ 2,328
Jul 6, 8 AM $ 3.75
+0.00%
$ -- $ 2,367
Jul 6, 7 AM $ 3.73
-0.11%
$ 78.26 million $ 2,341
Jul 6, 6 AM $ 3.76
+0.09%
$ 78.88 million $ 2,216
Jul 6, 5 AM $ 3.74
-0.36%
$ 78.63 million $ 2,278
Jul 6, 3 AM $ 3.97
+0.00%
$ 83.39 million $ 927
Jul 6, 1 AM $ 3.97
+0.00%
$ 83.4 million $ 1,214
Jul 5, 3 PM $ 4.03
+0.00%
$ 84.58 million $ 2,856
Jul 5, 2 PM $ 4.09
+0.17%
$ 85.8 million $ 3,200
Jul 5, 1 PM $ 4.09
+0.00%
$ 85.95 million $ 3,184
Jul 5, 12 PM $ 4.09
+0.29%
$ 85.93 million $ 3,181
Jul 5, 11 AM $ 4.09
+0.00%
$ 85.83 million $ 3,260
Jul 5, 7 AM $ 4.09
+0.25%
$ 85.88 million $ 4,450
Jul 5, 6 AM $ 4.07
+2.56%
$ 85.55 million $ 4,527
Jul 5, 4 AM $ 3.98
+0.65%
$ 83.59 million $ 4,520
Jul 5, 2 AM $ 4
+1.33%
$ 83.97 million $ 5,607
Jul 5, 1 AM $ 3.93
+1.07%
$ 82.48 million $ 5,503
Jul 5, 12 AM $ 3.92
+0.46%
$ 82.3 million $ 5,398
Jul 4, 9 PM $ 4
+0.00%
$ 83.99 million $ 6,373
Jul 4, 5 PM $ 4
-0.15%
$ 84.01 million $ 6,339
Jul 4, 4 PM $ 3.96
-2.21%
$ 83.08 million $ 6,044
Jul 4, 3 PM $ 4.03
-10.01%
$ 84.54 million $ 5,752
Jul 4, 2 PM $ 4.47
+0.38%
$ 93.84 million $ 4,243
Jul 4, 1 PM $ 4.46
+0.00%
$ 93.68 million $ 4,222
Jul 4, 12 PM $ 4.49
+0.00%
$ 94.31 million $ 4,383
Jul 4, 10 AM $ 4.5
-0.16%
$ 94.5 million $ 4,525
Jul 4, 9 AM $ 4.46
+0.00%
$ 93.59 million $ 4,858
Jul 4, 8 AM $ 4.46
+3.28%
$ 93.68 million $ 4,859
Jul 4, 7 AM $ 4.33
+0.00%
$ 90.89 million $ 3,984
Jul 4, 6 AM $ 4.32
+0.00%
$ 90.81 million $ 3,966
Jul 4, 5 AM $ 4.28
-2.19%
$ 89.95 million $ 4,053
Jul 4, 4 AM $ 4.36
+0.94%
$ 91.49 million $ 3,784
Jul 4, 3 AM $ 4.34
+2.52%
$ 91.08 million $ 2,928
Jul 4, 2 AM $ 4.23
+0.23%
$ 88.75 million $ 2,704