BMC Historical Data

BMC Page 5
Download
Date Close Price change Market cap Trading volume
Jul 29, 12 PM $ 3.87
+0.51%
$ 81.23 million $ 2,208
Jul 29, 10 AM $ 3.91
-0.28%
$ 82.01 million $ 2,077
Jul 29, 9 AM $ 3.95
+0.00%
$ 82.96 million $ 1,822
Jul 29, 8 AM $ 3.94
-0.49%
$ 82.73 million $ 1,798
Jul 29, 6 AM $ 3.92
+0.00%
$ -- $ 1,949
Jul 29, 3 AM $ 3.9
+0.19%
$ 81.8 million $ 2,003
Jul 29, 2 AM $ 3.89
+0.00%
$ 81.68 million $ 1,985
Jul 29, 1 AM $ 3.89
+0.61%
$ 81.76 million $ 2,247
Jul 29, 12 AM $ 3.92
-0.72%
$ 82.27 million $ 2,089
Jul 28, 11 PM $ 3.94
+0.47%
$ 82.75 million $ 1,744
Jul 28, 10 PM $ 3.94
-1.26%
$ 82.72 million $ 1,943
Jul 28, 9 PM $ 4
+0.44%
$ 83.91 million $ 1,279
Jul 28, 8 PM $ 4.01
+0.00%
$ 84.19 million $ 1,105
Jul 28, 7 PM $ 4.05
+0.00%
$ 84.96 million $ 1,146
Jul 28, 2 PM $ 3.95
+0.00%
$ 82.93 million $ 1,041
Jul 28, 8 AM $ 4
-0.57%
$ 83.92 million $ 1,129
Jul 28, 7 AM $ 4
+0.00%
$ 83.94 million $ 952
Jul 28, 6 AM $ 3.99
-0.25%
$ 83.73 million $ 1,001
Jul 28, 5 AM $ 3.99
+0.00%
$ 83.82 million $ 1,078
Jul 28, 4 AM $ 3.98
-0.52%
$ 83.57 million $ 1,098
Jul 28, 3 AM $ 4
+0.00%
$ 83.99 million $ 993
Jul 28, 2 AM $ 3.97
+1.26%
$ 83.27 million $ 993
Jul 28, 1 AM $ 3.99
-0.01%
$ 83.69 million $ 738
Jul 28, 12 AM $ 4
+0.00%
$ 84.05 million $ 720
Jul 27, 11 PM $ 3.99
+1.57%
$ 83.88 million $ 793
Jul 27, 9 PM $ 4.04
-0.93%
$ 84.85 million $ 601
Jul 27, 8 PM $ 4.06
+0.00%
$ 85.23 million $ 512
Jul 27, 6 PM $ 4.06
+0.00%
$ 85.22 million $ 552
Jul 27, 12 PM $ 4.1
+0.08%
$ 86.07 million $ 809
Jul 27, 11 AM $ 4.09
-0.12%
$ 85.98 million $ 1,013
Jul 27, 10 AM $ 4.11
+0.17%
$ 86.25 million $ 1,000
Jul 27, 9 AM $ 4.07
+0.00%
$ 85.53 million $ 959
Jul 27, 8 AM $ 4.08
-0.04%
$ 85.73 million $ 1,022
Jul 27, 6 AM $ 4.09
+0.82%
$ 85.96 million $ 1,255
Jul 27, 5 AM $ 4.09
-0.11%
$ 85.89 million $ 1,113
Jul 27, 4 AM $ 4.09
+0.22%
$ 85.89 million $ 1,109
Jul 27, 3 AM $ 4.07
+0.00%
$ 85.4 million $ 1,182
Jul 27, 2 AM $ 4.07
-0.01%
$ 85.43 million $ 1,239
Jul 27, 1 AM $ 4.07
+0.35%
$ 85.46 million $ 1,254
Jul 27, 12 AM $ 4.06
-0.96%
$ 85.34 million $ 1,276
Jul 26, 10 PM $ 4.09
-0.81%
$ 85.81 million $ 1,143
Jul 26, 7 PM $ 4.07
+0.00%
$ 85.48 million $ 1,088
Jul 26, 5 PM $ 4.06
+0.00%
$ 85.19 million $ 1,009
Jul 26, 3 PM $ 4.05
+0.00%
$ 85.11 million $ 1,001
Jul 26, 2 PM $ 4.04
-0.90%
$ 84.87 million $ 877
Jul 26, 1 PM $ 4.07
+0.00%
$ 85.53 million $ 1,136
Jul 26, 12 PM $ 4.06
-0.09%
$ 85.3 million $ 1,018
Jul 26, 11 AM $ 4.06
+0.00%
$ 85.23 million $ 893
Jul 26, 10 AM $ 4.06
+0.16%
$ 85.21 million $ 891
Jul 26, 9 AM $ 4.05
+0.04%
$ 85.07 million $ 894