BMC Historical Data

BMC Page 20
Download
Date Close Price change Market cap Trading volume
May 18, 8 AM $ 8.25
+0.00%
$ 173.24 million $ 2,925
May 18, 5 AM $ 8.25
+0.00%
$ 173.31 million $ 5,646
May 18, 3 AM $ 8.23
+0.00%
$ 172.79 million $ 5,835
May 18, 2 AM $ 8.23
+0.00%
$ 172.82 million $ 5,832
May 18, 1 AM $ 8.23
+1.60%
$ 172.84 million $ 5,949
May 17, 9 PM $ 8.4
+0.31%
$ 176.36 million $ 5,868
May 17, 5 PM $ 8.31
+0.00%
$ 174.57 million $ 5,722
May 17, 2 PM $ 8.42
-0.12%
$ 176.88 million $ 5,306
May 17, 1 PM $ 8.44
+0.45%
$ 177.23 million $ 5,312
May 17, 10 AM $ 8.38
+0.00%
$ 176.05 million $ 5,120
May 17, 9 AM $ 8.38
+2.29%
$ 176.03 million $ 5,100
May 17, 8 AM $ 8.19
-0.12%
$ 172.06 million $ 3,700
May 17, 7 AM $ 8.21
+0.04%
$ 172.45 million $ 3,617
May 17, 6 AM $ 8.22
-0.66%
$ 172.58 million $ 3,531
May 17, 5 AM $ 8.26
+4.22%
$ 173.38 million $ 3,194
May 17, 4 AM $ 7.92
+0.23%
$ 166.23 million $ 895
May 17, 2 AM $ 7.87
-0.69%
$ 165.31 million $ 681
May 17, 1 AM $ 7.93
+0.31%
$ 166.48 million $ 656
May 17, 12 AM $ 7.92
+0.27%
$ 166.31 million $ 491
May 16, 9 PM $ 7.89
+0.00%
$ 165.7 million $ 361
May 16, 11 AM $ 7.83
+0.00%
$ 164.51 million $ 267
May 16, 2 AM $ 8.03
+0.05%
$ 168.59 million $ 1,045
May 16, 12 AM $ 8
+0.00%
$ 167.9 million $ 968
May 15, 9 PM $ 7.97
+0.00%
$ 167.42 million $ 1,585
May 15, 3 PM $ 7.97
+0.00%
$ 167.29 million $ 1,703
May 15, 10 AM $ 8.12
+0.00%
$ 170.47 million $ 1,641
May 15, 7 AM $ 8.13
-0.03%
$ 170.81 million $ 2,844
May 15, 6 AM $ 8.14
+0.32%
$ 170.89 million $ 2,556
May 15, 5 AM $ 8.11
-0.65%
$ 170.3 million $ 2,489
May 15, 4 AM $ 8.17
-0.31%
$ 171.54 million $ 2,312
May 15, 3 AM $ 8.2
+0.00%
$ 172.19 million $ 2,167
May 14, 10 PM $ 8.28
+0.00%
$ 173.91 million $ 2,573
May 14, 9 PM $ 8.28
+1.55%
$ 173.91 million $ 3,235
May 14, 6 PM $ 8.19
-0.43%
$ 171.94 million $ 2,432
May 14, 4 PM $ 8.13
+0.00%
$ 170.72 million $ 2,424
May 14, 3 PM $ 8.12
+0.59%
$ 170.43 million $ 2,408
May 14, 11 AM $ 8.03
+0.00%
$ 168.73 million $ 2,374
May 14, 10 AM $ 8.01
+0.00%
$ 168.31 million $ 2,374
May 14, 9 AM $ 8.01
-0.48%
$ 168.29 million $ 2,367
May 14, 8 AM $ 8.05
+1.09%
$ 169.09 million $ 2,338
May 14, 6 AM $ 7.93
+0.00%
$ 166.58 million $ 1,084
May 14, 5 AM $ 7.88
+0.00%
$ 165.52 million $ 1,081
May 14, 4 AM $ 7.88
+0.00%
$ 165.39 million $ 1,111
May 14, 3 AM $ 7.87
+0.00%
$ 165.36 million $ 894
May 14, 2 AM $ 7.87
+0.01%
$ 165.36 million $ 899
May 14, 1 AM $ 7.87
-0.54%
$ 165.3 million $ 880
May 14, 12 AM $ 7.91
+0.21%
$ 166.13 million $ 1,823
May 13, 9 AM $ 7.95
+0.00%
$ 167.04 million $ 1,472
May 13, 6 AM $ 7.92
+0.00%
$ 166.27 million $ 1,458
May 13, 5 AM $ 7.92
-0.19%
$ 166.33 million $ 1,460