BMC Historical Data

BMC Page 27
Download
Date Close Price change Market cap Trading volume
Apr 8, 9 PM $ 5.55
-0.13%
$ 116.5 million $ 4,655
Apr 8, 4 PM $ 5.59
+0.00%
$ 117.36 million $ 4,299
Apr 8, 3 PM $ 5.59
+0.51%
$ 117.29 million $ 4,287
Apr 8, 2 PM $ 5.59
+0.00%
$ 117.34 million $ 4,105
Apr 8, 1 PM $ 5.7
+0.55%
$ 119.77 million $ 3,728
Apr 8, 12 PM $ 5.63
-0.11%
$ 118.13 million $ 3,730
Apr 8, 11 AM $ 5.54
+0.00%
$ 116.31 million $ 2,338
Apr 8, 10 AM $ 5.53
+0.00%
$ 116.1 million $ 5,740
Apr 8, 9 AM $ 5.55
+0.10%
$ 116.59 million $ 5,739
Apr 8, 8 AM $ 5.54
-0.36%
$ 116.34 million $ 5,757
Apr 8, 7 AM $ 5.57
-0.51%
$ 117.03 million $ 5,385
Apr 8, 6 AM $ 5.57
-0.22%
$ 117.01 million $ 5,123
Apr 8, 5 AM $ 5.59
-0.08%
$ 117.37 million $ 5,095
Apr 8, 4 AM $ 5.64
+0.17%
$ 118.51 million $ 4,823
Apr 8, 3 AM $ 5.6
+0.00%
$ 117.6 million $ 4,741
Apr 8, 2 AM $ 5.6
+0.00%
$ 117.68 million $ 5,591
Apr 8, 1 AM $ 5.6
-0.19%
$ 117.6 million $ 6,449
Apr 8, 12 AM $ 5.62
+0.06%
$ 117.97 million $ 6,728
Apr 7, 11 PM $ 5.67
+3.14%
$ 119.02 million $ 6,730
Apr 7, 10 PM $ 5.47
-0.09%
$ 114.78 million $ 6,885
Apr 7, 2 PM $ 5.17
-0.22%
$ 108.6 million $ 6,553
Apr 7, 1 PM $ 5.18
+0.82%
$ 108.84 million $ 6,507
Apr 7, 11 AM $ 5.16
+4.60%
$ 108.37 million $ 5,584
Apr 7, 9 AM $ 5.23
+0.54%
$ 109.92 million $ 3,527
Apr 7, 8 AM $ 5.19
+0.00%
$ 108.98 million $ 3,542
Apr 7, 7 AM $ 5.18
+0.00%
$ 108.86 million $ 3,574
Apr 7, 3 AM $ 5.18
+0.00%
$ 108.76 million $ 4,454
Apr 7, 2 AM $ 5.18
-0.18%
$ 108.73 million $ 4,448
Apr 7, 1 AM $ 5.15
-0.79%
$ 108.24 million $ 3,497
Apr 7, 12 AM $ 5.18
+0.07%
$ 108.88 million $ 3,020
Apr 6, 11 PM $ 5.18
+0.17%
$ 108.84 million $ 3,009
Apr 6, 1 PM $ 5.23
+0.03%
$ 109.85 million $ 3,076
Apr 6, 11 AM $ 5.24
-0.40%
$ 110.07 million $ 5,051
Apr 6, 10 AM $ 5.26
+0.32%
$ 110.56 million $ 4,597
Apr 6, 9 AM $ 5.27
+1.15%
$ 110.69 million $ 3,967
Apr 6, 8 AM $ 5.21
+0.26%
$ 109.39 million $ 3,911
Apr 6, 7 AM $ 5.19
+0.47%
$ 108.9 million $ 3,935
Apr 6, 6 AM $ 5.19
+0.18%
$ 108.91 million $ 3,899
Apr 6, 5 AM $ 5.16
-1.48%
$ 108.29 million $ 3,765
Apr 6, 3 AM $ 5.25
+0.00%
$ 110.15 million $ 3,146
Apr 6, 2 AM $ 5.25
+1.13%
$ 110.16 million $ 3,834
Apr 6, 1 AM $ 5.2
+0.04%
$ 109.15 million $ 3,716
Apr 6, 12 AM $ 5.19
+0.29%
$ 108.95 million $ 3,698
Apr 5, 11 PM $ 5.17
+1.82%
$ 108.67 million $ 3,416
Apr 5, 10 PM $ 5.08
+2.13%
$ 106.69 million $ 3,313
Apr 5, 4 PM $ 4.96
+0.00%
$ 104.2 million $ 2,815
Apr 5, 3 PM $ 4.92
+0.00%
$ 103.3 million $ 2,821
Apr 5, 2 PM $ 4.91
+0.00%
$ 103.07 million $ 2,797
Apr 5, 12 PM $ 4.92
+1.21%
$ 103.22 million $ 3,534
Apr 5, 11 AM $ 4.86
+3.79%
$ 102 million $ 4,585