BMC Historical Data

BMC Page 12
Download
Date Close Price change Market cap Trading volume
Jul 4, 1 AM $ 4.26
+0.00%
$ 89.37 million $ 2,556
Jul 4, 12 AM $ 4.28
+1.67%
$ 89.89 million $ 2,513
Jul 3, 11 PM $ 4.2
+3.36%
$ 88.25 million $ 1,751
Jul 3, 9 PM $ 4.08
+0.00%
$ 85.76 million $ 1,386
Jul 3, 1 PM $ 3.99
-0.49%
$ 83.78 million $ 1,506
Jul 3, 12 PM $ 3.99
+0.00%
$ 83.86 million $ 1,519
Jul 3, 10 AM $ 4.04
-2.09%
$ 84.78 million $ 1,326
Jul 3, 9 AM $ 4.2
+0.64%
$ 88.12 million $ 1,082
Jul 3, 8 AM $ 4.15
+1.04%
$ 87.24 million $ 1,113
Jul 3, 6 AM $ 4.11
+2.02%
$ 86.34 million $ 1,018
Jul 3, 5 AM $ 4.01
+0.00%
$ 84.17 million $ 842
Jul 3, 2 AM $ 4.03
+0.00%
$ 84.58 million $ 935
Jul 3, 1 AM $ 4.02
+1.38%
$ 84.34 million $ 933
Jul 2, 6 PM $ 3.95
+0.00%
$ 82.91 million $ 968
Jul 2, 1 PM $ 3.98
+3.93%
$ 83.56 million $ 816
Jul 2, 12 PM $ 3.81
+1.11%
$ 80.08 million $ 666
Jul 2, 10 AM $ 3.76
+3.10%
$ 78.94 million $ 781
Jul 2, 9 AM $ 3.6
+0.85%
$ 75.64 million $ 501
Jul 2, 4 AM $ 3.62
+0.00%
$ 75.94 million $ 450
Jul 2, 3 AM $ 3.59
+0.59%
$ 75.39 million $ 529
Jul 2, 2 AM $ 3.57
+0.00%
$ 74.9 million $ 754
Jul 2, 12 AM $ 3.52
+0.02%
$ 73.87 million $ 970
Jul 1, 11 PM $ 3.54
+0.00%
$ -- $ 978
Jul 1, 10 PM $ 3.54
+0.00%
$ 74.26 million $ 960
Jul 1, 8 PM $ 3.52
+0.00%
$ 73.86 million $ 1,224
Jul 1, 2 PM $ 3.53
+1.17%
$ 74.11 million $ 1,363
Jul 1, 1 PM $ 3.47
+0.64%
$ 72.89 million $ 1,341
Jul 1, 11 AM $ 3.42
+0.48%
$ 71.81 million $ 1,613
Jul 1, 9 AM $ 3.42
+0.00%
$ 71.89 million $ 1,569
Jul 1, 4 AM $ 3.45
+0.63%
$ 72.41 million $ 3,714
Jul 1, 3 AM $ 3.44
+2.45%
$ 72.27 million $ 4,332
Jul 1, 1 AM $ 3.3
+0.44%
$ 69.29 million $ 4,700
Jul 1, 12 AM $ 3.3
-0.85%
$ 69.23 million $ 4,545
Jun 30, 10 PM $ 3.31
-0.21%
$ 69.55 million $ 4,433
Jun 30, 9 PM $ 3.34
-1.26%
$ 70.22 million $ 4,375
Jun 30, 2 PM $ 3.36
+1.26%
$ 70.6 million $ 4,419
Jun 30, 12 PM $ 3.24
-3.45%
$ 68.01 million $ 4,149
Jun 30, 11 AM $ 3.36
+0.00%
$ 70.56 million $ 3,908
Jun 30, 9 AM $ 3.38
-0.74%
$ 70.91 million $ 4,039
Jun 30, 7 AM $ 3.42
+0.20%
$ 71.81 million $ 3,845
Jun 30, 6 AM $ 3.4
+2.13%
$ 71.47 million $ 3,763
Jun 30, 5 AM $ 3.4
+1.49%
$ 71.35 million $ 3,277
Jun 30, 4 AM $ 3.38
+3.52%
$ 70.88 million $ 3,272
Jun 30, 3 AM $ 3.26
+1.63%
$ 68.45 million $ 3,160
Jun 30, 2 AM $ 3.21
+1.25%
$ 67.33 million $ 3,730
Jun 29, 9 PM $ 3.26
-0.89%
$ 68.37 million $ 5,078
Jun 29, 12 PM $ 3.2
+0.00%
$ 67.24 million $ 4,820
Jun 29, 10 AM $ 3.24
+1.87%
$ 68.05 million $ 4,746
Jun 29, 9 AM $ 3.18
+0.00%
$ 66.81 million $ 4,722
Jun 29, 8 AM $ 3.17
-1.55%
$ 66.55 million $ 4,688