BMC Historical Data

BMC Page 15
Download
Date Close Price change Market cap Trading volume
Jun 19, 7 AM $ 4.06
+0.70%
$ 85.18 million $ 1,348
Jun 19, 5 AM $ 3.97
+0.00%
$ 83.45 million $ 1,569
Jun 19, 1 AM $ 4
-0.37%
$ 84.07 million $ 1,596
Jun 19, 12 AM $ 4.02
+1.38%
$ 84.32 million $ 1,617
Jun 18, 11 PM $ 3.96
+0.25%
$ 83.18 million $ 1,508
Jun 18, 3 PM $ 3.99
+0.00%
$ 83.86 million $ 1,213
Jun 18, 2 PM $ 4.05
+0.00%
$ 85.08 million $ 1,136
Jun 18, 1 PM $ 4.05
+0.90%
$ 84.97 million $ 1,125
Jun 18, 12 PM $ 4
+0.00%
$ 83.92 million $ 1,030
Jun 18, 11 AM $ 3.98
+2.67%
$ 83.67 million $ 957
Jun 18, 8 AM $ 3.86
+0.00%
$ 80.96 million $ 1,763
Jun 18, 7 AM $ 3.83
+0.00%
$ 80.41 million $ 1,753
Jun 18, 6 AM $ 3.81
-1.35%
$ 80.08 million $ 1,731
Jun 18, 5 AM $ 3.86
-1.16%
$ 80.99 million $ 1,377
Jun 18, 1 AM $ 3.99
+0.29%
$ 83.62 million $ 1,714
Jun 17, 9 AM $ 3.98
-1.59%
$ 83.6 million $ 3,406
Jun 17, 8 AM $ 3.99
-1.55%
$ 83.79 million $ 3,119
Jun 17, 7 AM $ 4.11
+0.00%
$ -- $ 2,530
Jun 17, 2 AM $ 4.14
-2.33%
$ 86.9 million $ 3,202
Jun 17, 1 AM $ 4.14
+0.89%
$ 86.86 million $ 2,818
Jun 16, 6 PM $ 4.08
-0.75%
$ 85.68 million $ 3,363
Jun 16, 3 PM $ 4.12
+0.00%
$ 86.57 million $ 3,843
Jun 16, 2 PM $ 4.15
-4.23%
$ 87.23 million $ 3,783
Jun 16, 1 PM $ 4.29
+2.42%
$ 90.17 million $ 3,388
Jun 16, 12 PM $ 4.2
+4.97%
$ 88.26 million $ 3,279
Jun 16, 9 AM $ 3.92
+0.01%
$ 82.26 million $ 3,955
Jun 16, 8 AM $ 3.9
+0.00%
$ 81.81 million $ 4,087
Jun 16, 4 AM $ 3.85
+0.98%
$ 80.84 million $ 6,608
Jun 16, 3 AM $ 3.89
+0.33%
$ 81.66 million $ 6,187
Jun 16, 2 AM $ 3.89
-1.90%
$ 81.62 million $ 6,116
Jun 16, 12 AM $ 4.02
-0.43%
$ 84.35 million $ 6,018
Jun 15, 11 PM $ 4.02
+0.00%
$ 84.47 million $ 5,951
Jun 15, 9 PM $ 4.09
+2.25%
$ 85.81 million $ 6,013
Jun 15, 5 PM $ 4
-2.44%
$ 83.98 million $ 5,541
Jun 15, 4 PM $ 3.95
+0.00%
$ 82.89 million $ 5,027
Jun 15, 3 PM $ 3.89
+0.54%
$ 81.76 million $ 5,010
Jun 15, 2 PM $ 3.86
+0.00%
$ 81.03 million $ 4,853
Jun 15, 1 PM $ 3.78
+0.25%
$ 79.43 million $ 4,849
Jun 15, 12 PM $ 3.8
+0.06%
$ 79.84 million $ 4,830
Jun 15, 11 AM $ 3.78
+4.00%
$ 79.46 million $ 4,733
Jun 15, 10 AM $ 3.93
-0.12%
$ 82.6 million $ 3,695
Jun 15, 9 AM $ 3.91
+0.20%
$ 82.01 million $ 3,403
Jun 15, 8 AM $ 3.89
+3.06%
$ 81.69 million $ 3,302
Jun 15, 7 AM $ 3.81
+9.38%
$ 79.94 million $ 2,916
Jun 15, 6 AM $ 3.48
+0.24%
$ 73.04 million $ 1,479
Jun 15, 5 AM $ 3.44
-0.02%
$ 72.32 million $ 2,209
Jun 15, 4 AM $ 3.44
+0.07%
$ 72.22 million $ 2,755
Jun 15, 3 AM $ 3.44
+0.36%
$ 72.19 million $ 2,872
Jun 15, 12 AM $ 3.43
+0.00%
$ 72.01 million $ 4,167
Jun 14, 9 PM $ 3.41
+3.27%
$ 71.63 million $ 4,519