BMC Historical Data

BMC Page 17
Download
Date Close Price change Market cap Trading volume
Mar 22, 12 AM $ 4.06
-2.23%
$ 85.26 million $ 15,855
Mar 21, 11 PM $ 4.16
-0.80%
$ 87.35 million $ 15,885
Mar 21, 10 PM $ 4.19
-2.12%
$ 87.89 million $ 15,641
Mar 21, 9 PM $ 4.28
-0.81%
$ 89.97 million $ 14,972
Mar 21, 4 PM $ 4.29
-0.18%
$ 90.1 million $ 14,237
Mar 21, 3 PM $ 4.3
-0.70%
$ 90.26 million $ 14,259
Mar 21, 2 PM $ 4.33
+2.75%
$ 90.83 million $ 11,099
Mar 21, 1 PM $ 4.2
-0.75%
$ 88.3 million $ 4,227
Mar 21, 12 PM $ 4.24
+1.49%
$ 89 million $ 3,985
Mar 21, 11 AM $ 4.18
-0.93%
$ 87.83 million $ 3,468
Mar 21, 9 AM $ 4.21
-1.27%
$ 88.33 million $ 2,968
Mar 21, 8 AM $ 4.1
+0.00%
$ 86.07 million $ 416
Mar 21, 5 AM $ 4.09
+0.00%
$ 85.81 million $ 589
Mar 21, 4 AM $ 4.11
+0.07%
$ 86.33 million $ 462
Mar 21, 12 AM $ 4.1
+0.15%
$ 86.11 million $ 654
Mar 20, 3 PM $ 4.04
+0.00%
$ 84.82 million $ 506
Mar 20, 1 PM $ 4.06
+0.00%
$ 85.32 million $ 500
Mar 20, 5 AM $ 4.06
+0.00%
$ 85.24 million $ 1,373
Mar 20, 4 AM $ 4.11
+0.21%
$ 86.35 million $ 1,169
Mar 20, 3 AM $ 4.1
+0.01%
$ 86.13 million $ 1,159
Mar 20, 1 AM $ 4.1
+0.30%
$ 86.13 million $ 1,819
Mar 20, 12 AM $ 4.09
-0.45%
$ 85.84 million $ 1,760
Mar 19, 8 AM $ 4.15
-0.24%
$ 87.08 million $ 3,528
Mar 19, 7 AM $ 4.15
+1.56%
$ 87.08 million $ 3,514
Mar 19, 6 AM $ 4.08
-0.40%
$ 85.58 million $ 2,695
Mar 19, 3 AM $ 4.12
+0.31%
$ 86.49 million $ 2,722
Mar 19, 2 AM $ 4.11
-1.45%
$ 86.41 million $ 2,673
Mar 19, 12 AM $ 4.18
+0.00%
$ 87.88 million $ 2,509
Mar 18, 11 PM $ 4.19
+3.15%
$ 87.89 million $ 2,476
Mar 18, 1 PM $ 4.1
+1.74%
$ -- $ 1,526
Mar 18, 5 AM $ 4.19
+0.00%
$ 87.94 million $ 1,265
Mar 18, 3 AM $ 4.21
+0.28%
$ 88.42 million $ 1,573
Mar 18, 2 AM $ 4.19
+0.20%
$ 88 million $ 1,563
Mar 18, 1 AM $ 4.2
+0.06%
$ 88.17 million $ 1,490
Mar 18, 12 AM $ 4.18
+0.00%
$ 87.86 million $ 1,373
Mar 17, 3 PM $ 4.25
+0.00%
$ 89.18 million $ 2,047
Mar 17, 2 PM $ 4.25
+0.00%
$ 89.29 million $ 1,996
Mar 17, 9 AM $ 4.27
+0.00%
$ 89.73 million $ 2,572
Mar 17, 8 AM $ 4.29
+0.00%
$ 90.01 million $ 1,178
Mar 17, 7 AM $ 4.27
+0.00%
$ 89.63 million $ 1,169
Mar 17, 6 AM $ 4.24
+0.00%
$ 89.12 million $ 1,164
Mar 17, 5 AM $ 4.26
+0.14%
$ 89.39 million $ 1,153
Mar 17, 4 AM $ 4.29
+0.00%
$ 90.06 million $ 841
Mar 17, 3 AM $ 4.3
-1.32%
$ 90.25 million $ 833
Mar 17, 2 AM $ 4.36
+0.03%
$ 91.5 million $ 18,814
Mar 17, 1 AM $ 4.36
-0.39%
$ 91.62 million $ 18,801
Mar 17, 12 AM $ 4.35
-0.93%
$ 91.27 million $ 18,658
Mar 16, 6 PM $ 4.34
+0.00%
$ 91.1 million $ 17,945
Mar 16, 5 PM $ 4.31
+0.26%
$ 90.57 million $ 17,777
Mar 16, 2 PM $ 4.34
-1.42%
$ 91.24 million $ 17,296