BMC Historical Data

BMC Page 22
Download
Date Close Price change Market cap Trading volume
May 7, 9 AM $ 6.94
-0.10%
$ 145.72 million $ 2,120
May 7, 8 AM $ 6.93
-0.71%
$ 145.51 million $ 2,652
May 7, 6 AM $ 6.95
-0.11%
$ 146.03 million $ 2,964
May 7, 5 AM $ 6.96
+0.00%
$ 146.17 million $ 3,310
May 7, 2 AM $ 6.94
+0.79%
$ 145.64 million $ 3,415
May 7, 1 AM $ 6.89
-0.49%
$ 144.67 million $ 2,043
May 7, 12 AM $ 6.93
+0.00%
$ 145.62 million $ 1,978
May 6, 10 PM $ 6.96
-0.19%
$ 146.07 million $ 1,947
May 6, 10 AM $ 7.12
+0.00%
$ 149.44 million $ 1,927
May 6, 9 AM $ 7.06
+0.69%
$ 148.22 million $ 1,920
May 6, 8 AM $ 6.96
-0.05%
$ 146.13 million $ 941
May 6, 6 AM $ 6.9
+0.00%
$ 144.82 million $ 336
May 6, 5 AM $ 6.92
-0.41%
$ 145.39 million $ 198
May 6, 1 AM $ 6.94
+0.00%
$ 145.73 million $ 59
May 5, 2 PM $ 6.96
+0.00%
$ 146.22 million $ 78
May 5, 8 AM $ 6.98
+0.00%
$ 146.63 million $ 83
May 5, 3 AM $ 6.98
+0.35%
$ 146.62 million $ 122
May 5, 1 AM $ 6.92
+0.03%
$ 145.26 million $ 123
May 4, 1 PM $ 6.87
+0.00%
$ 144.21 million $ 869
May 4, 12 PM $ 6.86
+0.00%
$ 144.09 million $ 869
May 4, 5 AM $ 6.98
-0.41%
$ 146.64 million $ 881
May 4, 2 AM $ 6.96
+1.51%
$ 146.13 million $ 1,067
May 4, 1 AM $ 6.83
+0.72%
$ 143.5 million $ 1,042
May 4, 12 AM $ 6.78
+0.00%
$ 142.3 million $ 997
May 3, 5 PM $ 6.86
+0.00%
$ 143.97 million $ 879
May 3, 3 PM $ 6.83
+0.00%
$ 143.46 million $ 1,073
May 3, 2 PM $ 6.83
+0.36%
$ 143.4 million $ 1,071
May 3, 12 PM $ 6.87
+0.11%
$ 144.21 million $ 442
May 3, 9 AM $ 6.82
-0.05%
$ 143.3 million $ 499
May 3, 4 AM $ 6.78
-0.03%
$ 142.4 million $ 369
May 3, 3 AM $ 6.79
+0.00%
$ 142.54 million $ 331
May 2, 9 PM $ 6.82
+0.00%
$ -- $ 712
May 2, 8 PM $ 6.81
+0.00%
$ 143.08 million $ 712
May 2, 9 AM $ 6.76
+0.04%
$ 142.03 million $ 991
May 2, 6 AM $ 6.75
+0.00%
$ 141.81 million $ 955
May 2, 5 AM $ 6.75
+0.00%
$ 141.73 million $ 907
May 2, 3 AM $ 6.73
+0.00%
$ 141.29 million $ 1,093
May 1, 6 PM $ 6.71
-0.04%
$ 140.88 million $ 2,163
May 1, 2 PM $ 6.76
+0.09%
$ 141.91 million $ 2,037
May 1, 1 PM $ 6.73
+0.00%
$ 141.37 million $ 1,962
May 1, 12 PM $ 6.68
+0.04%
$ 140.23 million $ 1,956
May 1, 8 AM $ 6.62
+0.20%
$ 138.98 million $ 1,643
May 1, 5 AM $ 6.62
-0.98%
$ 139.04 million $ 1,727
May 1, 3 AM $ 6.63
+0.00%
$ 139.32 million $ 1,509
Apr 30, 11 PM $ 6.53
+0.00%
$ 137.16 million $ 1,171
Apr 30, 10 PM $ 6.6
+0.00%
$ 138.6 million $ 742
Apr 30, 9 PM $ 6.65
+0.00%
$ 139.68 million $ 450
Apr 30, 11 AM $ 6.67
-0.12%
$ 139.97 million $ 509
Apr 30, 8 AM $ 6.63
+0.00%
$ 139.22 million $ 429
Apr 30, 4 AM $ 6.57
-0.21%
$ 138.07 million $ 1,011