BMC Historical Data

BMC Page 15
Download
Date Close Price change Market cap Trading volume
Mar 29, 11 PM $ 3.94
+0.00%
$ 82.66 million $ 1,657
Mar 29, 11 AM $ 4.07
+0.43%
$ 85.52 million $ 1,021
Mar 29, 10 AM $ 4.06
+0.00%
$ 85.31 million $ 1,031
Mar 29, 9 AM $ 4.07
+0.00%
$ 85.5 million $ 1,031
Mar 29, 7 AM $ 4.07
+0.00%
$ 85.54 million $ 1,240
Mar 29, 6 AM $ 4.07
+0.00%
$ 85.47 million $ 1,528
Mar 29, 4 AM $ 4.07
-2.05%
$ 85.5 million $ 2,202
Mar 29, 2 AM $ 4.14
+0.21%
$ 86.91 million $ 1,702
Mar 29, 12 AM $ 4.11
+0.07%
$ 86.36 million $ 1,720
Mar 28, 11 PM $ 4.11
-1.33%
$ 86.41 million $ 2,584
Mar 28, 7 PM $ 4.2
+0.00%
$ 88.17 million $ 2,628
Mar 28, 4 PM $ 4.21
+0.00%
$ 88.42 million $ 3,060
Mar 28, 2 PM $ 4.2
-0.16%
$ 88.16 million $ 4,604
Mar 28, 1 PM $ 4.2
+1.21%
$ 88.14 million $ 4,604
Mar 28, 12 PM $ 4.15
-0.06%
$ 87.06 million $ 4,529
Mar 28, 8 AM $ 4.19
+0.01%
$ 88.01 million $ 4,451
Mar 28, 7 AM $ 4.22
+0.44%
$ 88.59 million $ 4,274
Mar 28, 6 AM $ 4.2
+0.32%
$ 88.23 million $ 4,187
Mar 28, 5 AM $ 4.18
-0.05%
$ 87.74 million $ 3,498
Mar 28, 4 AM $ 4.18
+0.00%
$ 87.7 million $ 3,690
Mar 28, 3 AM $ 4.17
+0.08%
$ 87.55 million $ 3,624
Mar 28, 1 AM $ 4.16
-0.16%
$ 87.45 million $ 4,379
Mar 28, 12 AM $ 4.19
+0.88%
$ 88 million $ 3,962
Mar 27, 11 PM $ 4.14
+0.85%
$ 87.02 million $ 3,715
Mar 27, 9 PM $ 4.11
+0.00%
$ 86.33 million $ 3,341
Mar 27, 4 PM $ 4.14
-1.77%
$ 86.95 million $ 3,130
Mar 27, 3 PM $ 4.22
+2.08%
$ 88.64 million $ 2,722
Mar 27, 11 AM $ 4.13
+0.00%
$ 86.63 million $ 2,145
Mar 27, 7 AM $ 4.17
+0.25%
$ 87.63 million $ 2,279
Mar 27, 6 AM $ 4.15
+0.06%
$ 87.23 million $ 15,459
Mar 27, 5 AM $ 4.19
+0.43%
$ 87.89 million $ 15,210
Mar 27, 3 AM $ 4.2
+0.00%
$ 88.19 million $ 15,877
Mar 27, 2 AM $ 4.2
+2.37%
$ 88.18 million $ 15,979
Mar 27, 1 AM $ 4.1
+0.16%
$ 86.02 million $ 15,385
Mar 26, 1 PM $ 4.13
+1.10%
$ 86.78 million $ 15,866
Mar 26, 12 PM $ 4.08
+0.00%
$ 85.73 million $ 17,168
Mar 26, 11 AM $ 3.99
+0.00%
$ 83.84 million $ 26,569
Mar 26, 9 AM $ 4.05
+0.00%
$ 85.1 million $ 13,717
Mar 26, 8 AM $ 4.05
+0.16%
$ 85.09 million $ 14,207
Mar 26, 5 AM $ 4.08
-0.57%
$ 85.62 million $ 14,754
Mar 26, 4 AM $ 4.09
-1.93%
$ 85.83 million $ 15,017
Mar 26, 3 AM $ 4.17
+0.16%
$ 87.63 million $ 14,382
Mar 26, 2 AM $ 4.16
-0.26%
$ 87.35 million $ 14,322
Mar 25, 11 PM $ 4.18
+0.12%
$ 87.73 million $ 14,783
Mar 25, 10 PM $ 4.17
+0.00%
$ 87.64 million $ 14,753
Mar 25, 2 PM $ 4.19
-0.42%
$ 87.95 million $ 15,976
Mar 25, 1 PM $ 4.22
+0.87%
$ 88.52 million $ 15,715
Mar 25, 11 AM $ 4.26
-0.54%
$ 89.42 million $ 4,548
Mar 25, 10 AM $ 4.28
-0.08%
$ 89.86 million $ 4,495
Mar 25, 9 AM $ 4.28
+0.47%
$ 89.93 million $ 4,375