BMC Historical Data

BMC Page 19
Download
Date Close Price change Market cap Trading volume
May 25, 11 AM $ 7.94
-1.03%
$ 166.64 million $ 2,722
May 25, 7 AM $ 8.01
+0.21%
$ 168.13 million $ 2,191
May 25, 2 AM $ 7.9
+0.00%
$ 165.94 million $ 2,706
May 25, 1 AM $ 7.91
-0.81%
$ 166.13 million $ 2,701
May 25, 12 AM $ 7.95
+0.00%
$ 167.04 million $ 2,349
May 24, 11 PM $ 7.95
+0.37%
$ 167.02 million $ 2,341
May 24, 10 PM $ 7.97
+0.49%
$ 167.44 million $ 2,144
May 24, 3 PM $ 7.93
-0.39%
$ 166.56 million $ 1,598
May 24, 2 PM $ 7.94
+0.00%
$ 166.76 million $ 1,328
May 24, 11 AM $ 8.01
+0.00%
$ 168.15 million $ 923
May 24, 7 AM $ 7.99
-1.58%
$ 167.88 million $ 962
May 24, 6 AM $ 8.12
-0.11%
$ 170.62 million $ 160
May 24, 5 AM $ 8.12
-0.25%
$ 170.57 million $ 76
May 24, 2 AM $ 8.16
+0.00%
$ 171.31 million $ 60
May 23, 9 PM $ 8.2
-0.12%
$ 172.3 million $ 59
May 23, 2 PM $ 7.85
+0.00%
$ 164.8 million $ 48
May 23, 1 PM $ 7.8
+0.00%
$ 163.84 million $ 47
May 23, 11 AM $ 7.8
+0.00%
$ 163.87 million $ 98
May 23, 9 AM $ 7.79
+0.00%
$ 163.67 million $ 60
May 23, 3 AM $ 7.95
+0.14%
$ 166.96 million $ 59
May 23, 2 AM $ 7.94
+0.00%
$ 166.69 million $ 61
May 22, 1 PM $ 8.19
+0.00%
$ 172.07 million $ 405
May 22, 11 AM $ 8.16
+0.08%
$ 171.37 million $ 355
May 22, 4 AM $ 8.2
+0.09%
$ 172.3 million $ 769
May 22, 3 AM $ 8.2
+0.16%
$ 172.28 million $ 767
May 22, 2 AM $ 8.14
+0.00%
$ 170.92 million $ 466
May 21, 9 PM $ 8.14
+0.00%
$ 170.98 million $ 846
May 21, 10 AM $ 8.12
+0.00%
$ 170.49 million $ 806
May 21, 6 AM $ 8.08
-0.03%
$ 169.58 million $ 732
May 21, 1 AM $ 8.12
-0.52%
$ 170.52 million $ 2,327
May 21, 12 AM $ 8.14
+0.06%
$ 170.89 million $ 1,994
May 20, 10 AM $ 8.13
+0.10%
$ 170.71 million $ 4,106
May 20, 9 AM $ 8.18
+0.00%
$ 171.82 million $ 3,791
May 20, 5 AM $ 8.11
+0.00%
$ 170.21 million $ 3,788
May 20, 4 AM $ 8.06
+0.00%
$ 169.33 million $ 3,774
May 20, 3 AM $ 8.2
-0.04%
$ 172.23 million $ 2,959
May 20, 2 AM $ 8.2
+1.20%
$ 172.25 million $ 2,947
May 19, 1 PM $ 8.09
-1.61%
$ 169.82 million $ 4,455
May 19, 9 AM $ 8.43
+0.00%
$ 177.09 million $ 4,067
May 19, 7 AM $ 8.48
+0.00%
$ 178.11 million $ 4,144
May 19, 5 AM $ 8.46
-0.44%
$ 177.63 million $ 4,108
May 19, 4 AM $ 8.49
+0.00%
$ 178.27 million $ 3,919
May 19, 2 AM $ 8.48
+0.00%
$ 178.13 million $ 3,926
May 19, 1 AM $ 8.47
-0.50%
$ 177.92 million $ 3,884
May 18, 10 PM $ 8.45
+0.00%
$ 177.54 million $ 3,891
May 18, 6 PM $ 8.37
-0.43%
$ 175.83 million $ 3,703
May 18, 5 PM $ 8.41
+0.00%
$ 176.56 million $ 3,143
May 18, 1 PM $ 8.56
+1.88%
$ 179.84 million $ 3,314
May 18, 12 PM $ 8.39
+0.68%
$ 176.28 million $ 1,847
May 18, 11 AM $ 8.28
+0.00%
$ 173.96 million $ 1,606