BMC Historical Data

BMC Page 28
Download
Date Close Price change Market cap Trading volume
Apr 5, 11 AM $ 4.86
+3.79%
$ 102 million $ 4,585
Apr 5, 9 AM $ 4.66
+0.06%
$ 97.82 million $ 3,978
Apr 5, 8 AM $ 4.66
+0.00%
$ 97.79 million $ 3,963
Apr 5, 7 AM $ 4.67
+0.39%
$ 98.05 million $ 3,910
Apr 5, 4 AM $ 4.7
+0.00%
$ 98.69 million $ 3,909
Apr 5, 3 AM $ 4.7
+0.55%
$ 98.69 million $ 3,859
Apr 5, 1 AM $ 4.74
+0.09%
$ 99.48 million $ 3,198
Apr 4, 9 PM $ 4.74
+0.00%
$ 99.59 million $ 3,233
Apr 4, 4 PM $ 4.72
-0.02%
$ 99.16 million $ 3,197
Apr 4, 2 PM $ 4.72
-0.18%
$ 99.02 million $ 3,148
Apr 4, 1 PM $ 4.72
-0.01%
$ 99.05 million $ 2,966
Apr 4, 12 PM $ 4.71
+1.70%
$ 98.97 million $ 2,852
Apr 4, 11 AM $ 4.63
+3.21%
$ 97.32 million $ 1,656
Apr 4, 6 AM $ 4.48
+0.00%
$ 94.14 million $ 177
Apr 4, 5 AM $ 4.48
+0.00%
$ 94.11 million $ 176
Apr 4, 4 AM $ 4.48
-0.07%
$ 94.06 million $ 170
Apr 4, 12 AM $ 4.48
+0.00%
$ 93.99 million $ 106
Apr 3, 11 PM $ 4.47
+0.00%
$ 93.9 million $ 108
Apr 3, 11 AM $ 4.49
+0.00%
$ 94.22 million $ 289
Apr 3, 10 AM $ 4.49
+0.00%
$ 94.24 million $ 285
Apr 3, 9 AM $ 4.49
+0.00%
$ 94.25 million $ 283
Apr 3, 7 AM $ 4.5
+0.00%
$ 94.57 million $ 246
Apr 3, 2 AM $ 4.47
+0.00%
$ 93.84 million $ 1,034
Apr 3, 1 AM $ 4.47
-0.23%
$ 93.83 million $ 1,032
Apr 2, 2 PM $ 4.49
+1.68%
$ 94.3 million $ 2,192
Apr 2, 12 PM $ 4.42
+0.00%
$ 92.92 million $ 2,652
Apr 2, 11 AM $ 4.44
+0.00%
$ 93.25 million $ 2,543
Apr 2, 9 AM $ 4.47
+0.01%
$ 93.81 million $ 2,774
Apr 2, 6 AM $ 4.47
+0.23%
$ 93.85 million $ 2,745
Apr 2, 4 AM $ 4.48
+0.02%
$ 93.98 million $ 3,028
Apr 2, 3 AM $ 4.47
-0.53%
$ 93.92 million $ 3,034
Apr 2, 2 AM $ 4.57
-0.47%
$ 96.04 million $ 2,619
Apr 2, 1 AM $ 4.58
-0.89%
$ 96.19 million $ 2,136
Apr 2, 12 AM $ 4.59
+0.03%
$ 96.4 million $ 1,951
Apr 1, 11 PM $ 4.58
+0.10%
$ 96.27 million $ 2,510
Apr 1, 10 PM $ 4.59
+0.32%
$ 96.4 million $ 2,427
Apr 1, 9 PM $ 4.57
+0.47%
$ 96.01 million $ 2,108
Apr 1, 6 PM $ 4.5
-0.45%
$ 94.45 million $ 2,663
Apr 1, 5 PM $ 4.53
-0.17%
$ 95.15 million $ 2,563
Apr 1, 4 PM $ 4.52
+0.00%
$ 94.85 million $ 2,781
Apr 1, 1 PM $ 4.47
-0.29%
$ 93.94 million $ 2,810
Apr 1, 12 PM $ 4.44
-0.09%
$ 93.16 million $ 2,734
Apr 1, 10 AM $ 4.44
+0.00%
$ 93.16 million $ 3,090
Apr 1, 9 AM $ 4.43
-0.08%
$ 93.03 million $ 3,007
Apr 1, 8 AM $ 4.43
-0.72%
$ 92.95 million $ 3,556
Apr 1, 7 AM $ 4.47
+0.14%
$ 93.83 million $ 3,559
Apr 1, 6 AM $ 4.45
+1.45%
$ 93.54 million $ 3,646
Apr 1, 5 AM $ 4.39
+1.11%
$ 92.23 million $ 3,494
Apr 1, 4 AM $ 4.34
+0.21%
$ 91.12 million $ 4,025
Apr 1, 3 AM $ 4.32
+0.55%
$ 90.76 million $ 3,961