BMC Historical Data

BMC Page 24
Download
Date Close Price change Market cap Trading volume
Apr 23, 6 AM $ 6.36
+0.00%
$ 133.52 million $ 3,861
Apr 23, 5 AM $ 6.33
+0.35%
$ 132.88 million $ 3,688
Apr 23, 1 AM $ 6.37
+1.09%
$ 133.69 million $ 3,530
Apr 22, 11 PM $ 6.42
+0.16%
$ 134.85 million $ 2,899
Apr 22, 10 PM $ 6.41
+2.52%
$ 134.54 million $ 2,799
Apr 22, 9 PM $ 6.25
+0.08%
$ 131.19 million $ 341
Apr 22, 11 AM $ 6.21
+0.00%
$ 130.42 million $ 465
Apr 22, 10 AM $ 6.19
+0.00%
$ -- $ 405
Apr 22, 5 AM $ 6.12
+0.00%
$ 128.59 million $ 1,115
Apr 22, 4 AM $ 6.14
+0.00%
$ 129.04 million $ 961
Apr 22, 3 AM $ 6.1
+0.00%
$ 128.13 million $ 1,664
Apr 21, 2 PM $ 6.01
+0.45%
$ 126.14 million $ 2,196
Apr 21, 12 PM $ 6.03
+0.00%
$ 126.63 million $ 2,122
Apr 21, 11 AM $ 6.06
+0.00%
$ 127.25 million $ 2,121
Apr 21, 10 AM $ 6.04
+0.38%
$ 126.94 million $ 2,131
Apr 21, 9 AM $ 6.02
-0.06%
$ 126.43 million $ 2,083
Apr 21, 8 AM $ 6.1
+0.00%
$ 128 million $ 1,397
Apr 21, 6 AM $ 6.09
+0.00%
$ 127.89 million $ 1,385
Apr 21, 3 AM $ 6.04
+0.00%
$ 126.93 million $ 1,355
Apr 21, 12 AM $ 5.96
+0.07%
$ 125.23 million $ 795
Apr 20, 11 PM $ 5.96
-0.12%
$ 125.11 million $ 794
Apr 20, 10 PM $ 5.96
-1.32%
$ 125.15 million $ 728
Apr 20, 8 AM $ 5.97
+0.22%
$ 125.46 million $ 1,120
Apr 20, 1 AM $ 5.94
+0.78%
$ 124.77 million $ 1,412
Apr 19, 10 PM $ 5.82
+1.21%
$ 122.21 million $ 1,079
Apr 19, 12 PM $ 5.92
+0.38%
$ 124.41 million $ 623
Apr 19, 11 AM $ 5.9
+0.59%
$ 123.82 million $ 470
Apr 19, 10 AM $ 5.86
+0.00%
$ 123.01 million $ 446
Apr 19, 7 AM $ 5.86
+0.00%
$ 123.01 million $ 463
Apr 19, 5 AM $ 5.88
+0.25%
$ 123.58 million $ 1,159
Apr 18, 10 AM $ 5.94
-0.73%
$ 124.75 million $ 4,186
Apr 18, 7 AM $ 6.05
-0.24%
$ 127.03 million $ 4,265
Apr 18, 6 AM $ 6.06
+1.92%
$ 127.34 million $ 4,196
Apr 18, 5 AM $ 5.96
+0.00%
$ 125.18 million $ 3,846
Apr 18, 4 AM $ 5.97
+0.00%
$ 125.38 million $ 3,843
Apr 18, 3 AM $ 5.98
+0.00%
$ 125.67 million $ 3,856
Apr 18, 2 AM $ 5.98
-0.52%
$ 125.6 million $ 3,849
Apr 18, 1 AM $ 6
+0.18%
$ 126.02 million $ 1,590
Apr 18, 12 AM $ 5.98
+0.47%
$ 125.55 million $ 1,557
Apr 17, 10 PM $ 5.97
+0.18%
$ 125.27 million $ 1,261
Apr 17, 9 PM $ 5.95
+0.00%
$ 124.98 million $ 1,195
Apr 17, 2 PM $ 6.01
-0.63%
$ 126.18 million $ 1,125
Apr 17, 1 PM $ 5.99
+1.37%
$ 125.78 million $ 517
Apr 17, 11 AM $ 5.85
+0.00%
$ 122.94 million $ 577
Apr 17, 9 AM $ 5.87
+0.50%
$ 123.35 million $ 694
Apr 17, 5 AM $ 5.75
+0.00%
$ 120.76 million $ 2,758
Apr 17, 12 AM $ 5.78
+0.00%
$ 121.43 million $ 2,733
Apr 16, 11 PM $ 5.79
+0.38%
$ 121.67 million $ 2,724
Apr 16, 12 PM $ 5.76
+0.00%
$ -- $ 2,965
Apr 16, 9 AM $ 5.76
-0.02%
$ 121.04 million $ 2,848