BMC Historical Data

BMC Page 3
Download
Date Close Price change Market cap Trading volume
Aug 5, 7 PM $ 4.33
+0.00%
$ 90.84 million $ 1,813
Aug 5, 9 AM $ 4.24
+0.00%
$ 88.95 million $ 1,772
Aug 5, 8 AM $ 4.23
+0.00%
$ 88.78 million $ 1,767
Aug 5, 5 AM $ 4.23
+0.00%
$ 88.82 million $ 4,978
Aug 5, 2 AM $ 4.24
+0.95%
$ 89.06 million $ 5,193
Aug 5, 1 AM $ 4.18
-0.32%
$ 87.86 million $ 5,176
Aug 5, 12 AM $ 4.18
-2.21%
$ 87.77 million $ 5,189
Aug 4, 11 PM $ 4.2
+0.49%
$ 88.14 million $ 4,739
Aug 4, 10 PM $ 4.15
+0.00%
$ 87.07 million $ 4,720
Aug 4, 9 PM $ 4.15
-0.04%
$ 87.19 million $ 4,743
Aug 4, 10 AM $ 4.14
+0.00%
$ 86.89 million $ 4,870
Aug 4, 8 AM $ 4.13
+0.00%
$ -- $ 4,984
Aug 4, 7 AM $ 4.14
-1.50%
$ 86.91 million $ 4,942
Aug 4, 6 AM $ 4.21
+3.07%
$ 88.36 million $ 2,339
Aug 4, 4 AM $ 4.1
-0.32%
$ 86.09 million $ 1,957
Aug 4, 3 AM $ 4.09
-1.08%
$ 85.98 million $ 2,232
Aug 4, 2 AM $ 4.17
-0.48%
$ 87.57 million $ 2,055
Aug 4, 1 AM $ 4.19
+1.05%
$ 88 million $ 1,996
Aug 4, 12 AM $ 4.16
-2.10%
$ 87.43 million $ 1,956
Aug 3, 10 PM $ 4.12
+0.36%
$ 86.6 million $ 2,291
Aug 3, 9 PM $ 4.13
-0.16%
$ 86.75 million $ 2,377
Aug 3, 8 PM $ 4.16
+0.00%
$ 87.34 million $ 2,428
Aug 3, 6 PM $ 4.16
+0.00%
$ 87.26 million $ 2,424
Aug 3, 4 PM $ 4.16
-0.22%
$ 87.28 million $ 2,400
Aug 3, 2 PM $ 4.2
+0.00%
$ 88.3 million $ 2,316
Aug 3, 10 AM $ 4.16
+0.00%
$ 87.42 million $ 3,503
Aug 3, 9 AM $ 4.15
+0.00%
$ 87.23 million $ 3,513
Aug 3, 8 AM $ 4.1
+0.21%
$ 86.11 million $ 3,698
Aug 3, 7 AM $ 4.1
+0.00%
$ 86.02 million $ 3,640
Aug 3, 6 AM $ 4.12
+0.00%
$ 86.54 million $ 3,822
Aug 3, 5 AM $ 4.11
-0.36%
$ 86.23 million $ 3,901
Aug 3, 4 AM $ 4.14
+0.25%
$ 86.97 million $ 3,820
Aug 3, 2 AM $ 4.24
-0.34%
$ 89 million $ 3,478
Aug 3, 1 AM $ 4.27
+0.00%
$ 89.7 million $ 3,543
Aug 3, 12 AM $ 4.24
+4.29%
$ 89.04 million $ 3,556
Aug 2, 11 PM $ 4.06
-1.89%
$ 85.2 million $ 3,564
Aug 2, 10 PM $ 4.14
-0.46%
$ 86.88 million $ 3,211
Aug 2, 9 PM $ 4.17
+0.00%
$ 87.63 million $ 3,210
Aug 2, 8 PM $ 4.16
+0.24%
$ 87.42 million $ 3,353
Aug 2, 6 PM $ 4.14
+0.00%
$ 86.85 million $ 3,328
Aug 2, 5 PM $ 4.12
+0.00%
$ 86.42 million $ 3,396
Aug 2, 2 PM $ 4.1
-0.48%
$ 86.13 million $ 3,422
Aug 2, 1 PM $ 4.14
+2.49%
$ 86.84 million $ 3,133
Aug 2, 12 PM $ 4.05
+0.00%
$ 85.01 million $ 3,036
Aug 2, 11 AM $ 4.03
+1.43%
$ 84.73 million $ 3,034
Aug 2, 10 AM $ 4.15
+0.19%
$ 87.1 million $ 2,375
Aug 2, 9 AM $ 4.11
-0.47%
$ 86.33 million $ 2,282
Aug 2, 6 AM $ 4.16
+0.94%
$ 87.34 million $ 2,528
Aug 2, 5 AM $ 4.15
+1.04%
$ 87.18 million $ 2,342
Aug 2, 4 AM $ 4.1
+0.00%
$ 86.08 million $ 2,387