BMC Historical Data

BMC Page 14
Download
Date Close Price change Market cap Trading volume
Jun 24, 11 AM $ 3.88
+2.01%
$ 81.4 million $ 2,343
Jun 24, 10 AM $ 3.77
-2.76%
$ 79.27 million $ 1,916
Jun 24, 9 AM $ 3.85
-0.80%
$ 80.76 million $ 1,514
Jun 24, 8 AM $ 3.92
+0.64%
$ 82.4 million $ 1,149
Jun 24, 1 AM $ 3.84
-0.85%
$ 80.64 million $ 3,236
Jun 24, 12 AM $ 3.89
+0.00%
$ 81.75 million $ 3,178
Jun 23, 3 PM $ 3.85
+0.00%
$ 80.76 million $ 2,795
Jun 23, 12 PM $ 3.95
+2.15%
$ 82.85 million $ 2,576
Jun 23, 7 AM $ 3.95
+1.03%
$ 82.92 million $ 2,486
Jun 23, 6 AM $ 3.93
+1.35%
$ 82.45 million $ 2,233
Jun 23, 5 AM $ 3.88
+2.88%
$ 81.38 million $ 2,174
Jun 23, 3 AM $ 3.8
-0.97%
$ 79.87 million $ 1,528
Jun 23, 2 AM $ 3.83
-2.94%
$ 80.5 million $ 1,508
Jun 22, 12 PM $ 4.06
-0.02%
$ 85.21 million $ 1,587
Jun 22, 9 AM $ 4
-0.48%
$ 83.95 million $ 1,658
Jun 22, 7 AM $ 4.01
+0.75%
$ 84.26 million $ 1,584
Jun 22, 6 AM $ 3.95
-1.60%
$ 83.05 million $ 1,622
Jun 22, 4 AM $ 4.04
-0.84%
$ 84.74 million $ 1,465
Jun 22, 3 AM $ 4.08
-1.07%
$ 85.68 million $ 1,360
Jun 22, 2 AM $ 4.11
+0.00%
$ 86.41 million $ 1,118
Jun 22, 1 AM $ 4.15
+0.00%
$ 87.15 million $ 1,034
Jun 21, 10 PM $ 4.13
+0.00%
$ 86.67 million $ 1,061
Jun 21, 8 PM $ 4.12
+0.00%
$ 86.54 million $ 929
Jun 21, 5 PM $ 4.12
+0.00%
$ 86.53 million $ 767
Jun 21, 11 AM $ 4.12
+0.25%
$ 86.43 million $ 604
Jun 21, 7 AM $ 4.11
-1.32%
$ 86.24 million $ 1,180
Jun 21, 5 AM $ 4.19
+0.00%
$ 88.09 million $ 1,062
Jun 21, 3 AM $ 4.19
+0.53%
$ 88.01 million $ 1,668
Jun 21, 1 AM $ 4.17
-0.01%
$ 87.47 million $ 2,033
Jun 21, 12 AM $ 4.23
-0.15%
$ 88.81 million $ 1,983
Jun 20, 10 PM $ 4.22
+0.00%
$ 88.63 million $ 3,146
Jun 20, 3 PM $ 4.22
+0.00%
$ 88.54 million $ 3,179
Jun 20, 9 AM $ 4.18
+0.00%
$ 87.82 million $ 4,220
Jun 20, 8 AM $ 4.15
-4.13%
$ 87.07 million $ 4,324
Jun 20, 7 AM $ 4.27
-0.94%
$ 89.68 million $ 4,382
Jun 20, 5 AM $ 4.33
-0.34%
$ 90.92 million $ 4,565
Jun 20, 4 AM $ 4.34
+1.19%
$ 91.15 million $ 4,511
Jun 20, 3 AM $ 4.33
+2.04%
$ 90.9 million $ 4,168
Jun 20, 2 AM $ 4.24
+0.00%
$ 89.04 million $ 3,578
Jun 20, 1 AM $ 4.28
-0.15%
$ 89.81 million $ 3,498
Jun 20, 12 AM $ 4.32
+4.16%
$ 90.7 million $ 3,434
Jun 19, 11 PM $ 4.15
-3.68%
$ 87.08 million $ 3,193
Jun 19, 2 PM $ 4.26
-1.00%
$ 89.49 million $ 2,673
Jun 19, 1 PM $ 4.3
-0.91%
$ 90.25 million $ 2,678
Jun 19, 12 PM $ 4.33
-0.18%
$ 90.94 million $ 2,549
Jun 19, 11 AM $ 4.3
-0.45%
$ 90.25 million $ 2,651
Jun 19, 10 AM $ 4.28
-0.16%
$ 89.85 million $ 2,328
Jun 19, 9 AM $ 4.29
+2.36%
$ 90.03 million $ 2,095
Jun 19, 8 AM $ 4.13
+0.35%
$ 86.78 million $ 1,780
Jun 19, 7 AM $ 4.06
+0.70%
$ 85.18 million $ 1,348