BMC Historical Data

BMC Page 6
Download
Date Close Price change Market cap Trading volume
Jul 26, 8 AM $ 4.05
+0.57%
$ 84.96 million $ 838
Jul 26, 7 AM $ 4.03
-0.56%
$ 84.54 million $ 828
Jul 26, 6 AM $ 4.05
+0.72%
$ 85.04 million $ 698
Jul 26, 5 AM $ 4.02
-0.20%
$ 84.51 million $ 661
Jul 26, 4 AM $ 4.03
+0.00%
$ 84.65 million $ 733
Jul 26, 3 AM $ 4.03
-0.11%
$ 84.64 million $ 701
Jul 26, 2 AM $ 4.03
+0.00%
$ 84.63 million $ 694
Jul 26, 1 AM $ 4.02
-0.30%
$ 84.49 million $ 666
Jul 25, 11 PM $ 4.02
+0.18%
$ 84.47 million $ 700
Jul 25, 10 PM $ 4.02
+0.00%
$ 84.52 million $ 668
Jul 25, 7 PM $ 4.03
+0.00%
$ -- $ 668
Jul 25, 4 PM $ 4.01
+0.00%
$ 84.23 million $ 749
Jul 25, 1 PM $ 4.01
+1.20%
$ 84.2 million $ 820
Jul 25, 10 AM $ 4
-0.01%
$ 84 million $ 769
Jul 25, 8 AM $ 4
+0.25%
$ 83.91 million $ 779
Jul 25, 6 AM $ 3.99
+0.00%
$ 83.85 million $ 879
Jul 25, 5 AM $ 3.97
+0.17%
$ 83.36 million $ 879
Jul 25, 2 AM $ 3.97
-0.74%
$ 83.34 million $ 1,110
Jul 25, 1 AM $ 4.01
+0.32%
$ 84.15 million $ 973
Jul 25, 12 AM $ 4
+0.00%
$ 83.9 million $ 951
Jul 24, 7 PM $ 4
+0.00%
$ -- $ 1,889
Jul 24, 5 PM $ 4.01
+0.00%
$ 84.16 million $ 1,806
Jul 24, 3 PM $ 3.96
+0.00%
$ 83.08 million $ 1,777
Jul 24, 2 PM $ 3.95
+0.00%
$ 82.91 million $ 1,699
Jul 24, 11 AM $ 4.04
+0.00%
$ 84.84 million $ 1,759
Jul 24, 10 AM $ 4.04
+0.57%
$ 84.88 million $ 1,741
Jul 24, 7 AM $ 4.06
-0.87%
$ 85.3 million $ 1,734
Jul 24, 6 AM $ 4.09
+0.21%
$ 85.87 million $ 1,597
Jul 24, 5 AM $ 4.06
+0.00%
$ 85.24 million $ 2,188
Jul 24, 4 AM $ 4.03
+0.39%
$ 84.67 million $ 2,135
Jul 24, 3 AM $ 4
-1.29%
$ 83.98 million $ 1,970
Jul 24, 2 AM $ 4.04
+0.00%
$ 84.94 million $ 1,939
Jul 23, 11 PM $ 4.06
+0.00%
$ 85.29 million $ 2,147
Jul 23, 10 PM $ 4.05
+0.73%
$ 85 million $ 2,109
Jul 23, 9 PM $ 4.12
-1.27%
$ 86.49 million $ 1,840
Jul 23, 8 PM $ 4.01
+0.24%
$ 84.15 million $ 1,303
Jul 23, 7 PM $ 3.96
+0.00%
$ 83.23 million $ 1,248
Jul 23, 12 PM $ 4.06
+0.00%
$ 85.33 million $ 1,321
Jul 23, 11 AM $ 4.06
-0.01%
$ 85.19 million $ 1,317
Jul 23, 9 AM $ 4.06
+0.00%
$ 85.25 million $ 1,450
Jul 23, 8 AM $ 4.08
+1.08%
$ 85.73 million $ 1,459
Jul 23, 7 AM $ 4.04
+0.15%
$ 84.83 million $ 1,430
Jul 23, 6 AM $ 4.03
+0.62%
$ 84.72 million $ 1,452
Jul 23, 5 AM $ 3.96
-2.29%
$ 83.06 million $ 919
Jul 23, 4 AM $ 4.05
+0.00%
$ 85.12 million $ 697
Jul 23, 1 AM $ 4.07
+0.77%
$ 85.46 million $ 1,086
Jul 22, 11 PM $ 4.08
-0.06%
$ 85.75 million $ 1,254
Jul 22, 10 PM $ 4.09
+0.27%
$ 85.81 million $ 1,246
Jul 22, 9 PM $ 4.06
+0.00%
$ 85.28 million $ 1,474
Jul 22, 3 PM $ 4.09
+0.00%
$ 85.81 million $ 1,462