BMC Historical Data

BMC Page 16
Download
Date Close Price change Market cap Trading volume
Jun 14, 1 PM $ 3.28
-0.01%
$ 68.85 million $ 4,157
Jun 14, 11 AM $ 3.29
+0.00%
$ -- $ 4,123
Jun 14, 8 AM $ 3.31
+0.00%
$ 69.54 million $ 5,436
Jun 14, 7 AM $ 3.31
+0.38%
$ 69.61 million $ 7,931
Jun 14, 6 AM $ 3.27
-0.99%
$ 68.71 million $ 7,429
Jun 14, 5 AM $ 3.3
-2.39%
$ 69.24 million $ 6,987
Jun 14, 4 AM $ 3.38
-0.23%
$ 70.95 million $ 5,960
Jun 14, 3 AM $ 3.41
+0.00%
$ 71.65 million $ 5,850
Jun 14, 2 AM $ 3.4
-1.15%
$ 71.46 million $ 5,779
Jun 14, 1 AM $ 3.43
-0.37%
$ 72.07 million $ 5,204
Jun 13, 11 PM $ 3.46
+0.00%
$ 72.6 million $ 4,352
Jun 13, 4 PM $ 3.42
+0.00%
$ 71.88 million $ 4,128
Jun 13, 12 PM $ 3.41
+0.00%
$ 71.7 million $ 4,147
Jun 13, 11 AM $ 3.41
+0.00%
$ 71.7 million $ 4,144
Jun 13, 9 AM $ 3.41
-1.50%
$ 71.58 million $ 4,101
Jun 13, 8 AM $ 3.46
-2.40%
$ 72.76 million $ 3,412
Jun 13, 7 AM $ 3.55
+0.00%
$ 74.48 million $ 210
Jun 13, 1 AM $ 3.55
+0.00%
$ 74.46 million $ 440
Jun 12, 3 PM $ 3.59
+0.00%
$ 75.45 million $ 356
Jun 12, 10 AM $ 3.57
-0.09%
$ 75.04 million $ 355
Jun 12, 9 AM $ 3.56
+0.00%
$ 74.82 million $ 359
Jun 12, 8 AM $ 3.56
+0.73%
$ 74.85 million $ 361
Jun 12, 7 AM $ 3.52
+0.00%
$ 73.82 million $ 205
Jun 12, 6 AM $ 3.54
+0.00%
$ 74.38 million $ 46
Jun 12, 1 AM $ 3.56
-0.21%
$ 74.68 million $ 75
Jun 11, 10 PM $ 3.58
+0.00%
$ 75.08 million $ 203
Jun 11, 2 PM $ 3.51
+0.00%
$ 73.78 million $ 199
Jun 11, 11 AM $ 3.54
+0.00%
$ 74.29 million $ 200
Jun 11, 8 AM $ 3.54
+0.00%
$ 74.31 million $ 371
Jun 11, 4 AM $ 3.49
+0.00%
$ 73.32 million $ 443
Jun 11, 1 AM $ 3.46
+0.00%
$ 72.76 million $ 913
Jun 10, 9 AM $ 3.42
+0.00%
$ 71.88 million $ 1,124
Jun 10, 6 AM $ 3.45
+0.29%
$ 72.53 million $ 1,112
Jun 10, 3 AM $ 3.39
+0.00%
$ 71.27 million $ 943
Jun 10, 1 AM $ 3.42
+0.09%
$ 71.77 million $ 2,133
Jun 9, 8 AM $ 3.51
+0.34%
$ 73.79 million $ 2,106
Jun 9, 5 AM $ 3.53
-1.07%
$ 74.11 million $ 2,213
Jun 9, 3 AM $ 3.52
+0.50%
$ 73.99 million $ 2,047
Jun 9, 1 AM $ 3.65
-0.35%
$ 76.66 million $ 729
Jun 8, 10 PM $ 3.77
+0.00%
$ 79.07 million $ 692
Jun 8, 11 AM $ 3.71
+0.00%
$ 77.9 million $ 839
Jun 8, 10 AM $ 3.72
+0.00%
$ 78.04 million $ 834
Jun 8, 7 AM $ 3.72
+0.12%
$ 78.13 million $ 892
Jun 8, 6 AM $ 3.74
+0.00%
$ 78.57 million $ 667
Jun 8, 12 AM $ 3.82
+1.23%
$ 80.21 million $ 1,256
Jun 7, 10 PM $ 3.75
+0.00%
$ 78.69 million $ 1,028
Jun 7, 2 PM $ 3.62
-0.18%
$ 76.12 million $ 967
Jun 7, 11 AM $ 3.64
+0.60%
$ 76.52 million $ 971
Jun 7, 10 AM $ 3.63
+0.00%
$ 76.24 million $ 889
Jun 7, 9 AM $ 3.61
+0.00%
$ -- $ 1,541