BMC Historical Data

BMC Page 17
Download
Date Close Price change Market cap Trading volume
Jun 7, 9 AM $ 3.61
+0.00%
$ -- $ 1,541
Jun 7, 8 AM $ 3.6
+0.22%
$ 75.64 million $ 1,511
Jun 7, 5 AM $ 3.57
+0.13%
$ 74.99 million $ 1,679
Jun 7, 4 AM $ 3.57
+0.11%
$ 74.91 million $ 1,545
Jun 7, 3 AM $ 3.57
+0.00%
$ 75.03 million $ 1,583
Jun 7, 1 AM $ 3.57
+1.87%
$ 75.05 million $ 2,632
Jun 6, 10 PM $ 3.48
+0.00%
$ 73.08 million $ 2,403
Jun 6, 1 PM $ 3.49
+0.00%
$ 73.3 million $ 4,690
Jun 6, 10 AM $ 3.48
-0.78%
$ 73.04 million $ 4,438
Jun 6, 9 AM $ 3.54
+0.00%
$ -- $ 4,466
Jun 6, 7 AM $ 3.48
-0.41%
$ 73.14 million $ 12,557
Jun 6, 6 AM $ 3.52
+0.35%
$ 73.86 million $ 13,584
Jun 6, 4 AM $ 3.49
+0.00%
$ 73.24 million $ 13,594
Jun 6, 3 AM $ 3.48
+0.20%
$ 73.1 million $ 13,661
Jun 6, 2 AM $ 3.45
-2.03%
$ 72.42 million $ 13,131
Jun 6, 1 AM $ 3.53
-0.40%
$ 74.23 million $ 12,714
Jun 6, 12 AM $ 3.56
+2.35%
$ 74.75 million $ 12,815
Jun 5, 10 PM $ 3.52
-3.56%
$ 73.98 million $ 12,607
Jun 5, 9 PM $ 3.47
+0.30%
$ 72.9 million $ 10,594
Jun 5, 4 AM $ 4.38
+0.00%
$ 91.92 million $ 3,531
Jun 4, 11 PM $ 4.5
-0.30%
$ 94.46 million $ 10,743
Jun 4, 2 PM $ 4.54
+0.00%
$ 95.32 million $ 24,408
Jun 4, 12 PM $ 4.49
+1.69%
$ 94.39 million $ 28,855
Jun 4, 11 AM $ 4.66
+0.00%
$ 97.77 million $ 26,612
Jun 4, 9 AM $ 4.68
+0.00%
$ -- $ 27,009
Jun 4, 6 AM $ 4.78
+0.00%
$ 100.4 million $ 27,067
Jun 4, 5 AM $ 4.79
-1.12%
$ 100.69 million $ 26,972
Jun 4, 4 AM $ 4.82
+0.24%
$ 101.31 million $ 26,868
Jun 4, 3 AM $ 4.75
+1.59%
$ 99.71 million $ 26,369
Jun 4, 2 AM $ 4.6
+0.00%
$ -- $ 25,313
Jun 4, 1 AM $ 4.63
-2.42%
$ 97.22 million $ 25,481
Jun 4, 12 AM $ 4.75
-0.47%
$ 99.66 million $ 23,136
Jun 3, 11 PM $ 4.71
-22.30%
$ 98.87 million $ 18,481
Jun 3, 10 PM $ 6.03
+0.26%
$ 126.72 million $ 7,401
Jun 3, 4 PM $ 6
+0.00%
$ 125.99 million $ 7,536
Jun 3, 2 PM $ 6.09
-11.62%
$ 127.86 million $ 7,601
Jun 3, 7 AM $ 7
+0.00%
$ 146.99 million $ 3,213
Jun 3, 6 AM $ 7.03
+0.00%
$ 147.61 million $ 2,933
Jun 3, 4 AM $ 6.95
+0.73%
$ 145.9 million $ 2,748
Jun 3, 12 AM $ 6.97
+0.00%
$ 146.42 million $ 2,863
Jun 2, 9 PM $ 7
+0.56%
$ 146.94 million $ 2,031
Jun 2, 1 PM $ 7.35
-0.60%
$ 154.44 million $ 1,048
Jun 2, 12 PM $ 7.38
+0.00%
$ 154.99 million $ 630
Jun 2, 8 AM $ 7.45
+0.00%
$ -- $ 402
Jun 2, 1 AM $ 7.5
+0.00%
$ 157.55 million $ 607
Jun 1, 7 AM $ 7.52
+0.00%
$ 157.85 million $ 593
Jun 1, 6 AM $ 7.52
-0.32%
$ 157.89 million $ 587
Jun 1, 4 AM $ 7.57
-0.58%
$ 158.95 million $ 660
Jun 1, 3 AM $ 7.59
-0.11%
$ 159.47 million $ 502
Jun 1, 12 AM $ 7.59
+0.36%
$ 159.41 million $ 674