BMC Historical Data

BMC Page 6
Download
Date Close Price change Market cap Trading volume
May 15, 3 AM $ 8.2
+0.00%
$ 172.19 million $ 2,167
May 14, 10 PM $ 8.28
+0.00%
$ 173.91 million $ 2,573
May 14, 9 PM $ 8.28
+1.55%
$ 173.91 million $ 3,235
May 14, 6 PM $ 8.19
-0.43%
$ 171.94 million $ 2,432
May 14, 4 PM $ 8.13
+0.00%
$ 170.72 million $ 2,424
May 14, 3 PM $ 8.12
+0.59%
$ 170.43 million $ 2,408
May 14, 11 AM $ 8.03
+0.00%
$ 168.73 million $ 2,374
May 14, 10 AM $ 8.01
+0.00%
$ 168.31 million $ 2,374
May 14, 9 AM $ 8.01
-0.48%
$ 168.29 million $ 2,367
May 14, 8 AM $ 8.05
+1.09%
$ 169.09 million $ 2,338
May 14, 6 AM $ 7.93
+0.00%
$ 166.58 million $ 1,084
May 14, 5 AM $ 7.88
+0.00%
$ 165.52 million $ 1,081
May 14, 4 AM $ 7.88
+0.00%
$ 165.39 million $ 1,111
May 14, 3 AM $ 7.87
+0.00%
$ 165.36 million $ 894
May 14, 2 AM $ 7.87
+0.01%
$ 165.36 million $ 899
May 14, 1 AM $ 7.87
-0.54%
$ 165.3 million $ 880
May 14, 12 AM $ 7.91
+0.21%
$ 166.13 million $ 1,823
May 13, 9 AM $ 7.95
+0.00%
$ 167.04 million $ 1,472
May 13, 6 AM $ 7.92
+0.00%
$ 166.27 million $ 1,458
May 13, 5 AM $ 7.92
-0.19%
$ 166.33 million $ 1,460
May 13, 3 AM $ 7.91
+0.22%
$ 166.19 million $ 1,609
May 13, 1 AM $ 7.88
+0.34%
$ 165.41 million $ 1,637
May 13, 12 AM $ 7.85
+1.97%
$ 164.83 million $ 1,629
May 12, 11 PM $ 7.71
+0.00%
$ 161.97 million $ 237
May 12, 4 AM $ 7.79
+0.00%
$ 163.65 million $ 2,455
May 12, 3 AM $ 7.81
+0.02%
$ 164.05 million $ 2,410
May 11, 11 PM $ 7.85
+1.36%
$ 164.77 million $ 2,022
May 11, 10 PM $ 7.75
+0.00%
$ 162.72 million $ 1,075
May 11, 12 PM $ 7.82
+0.00%
$ 164.13 million $ 3,245
May 11, 6 AM $ 7.78
+0.00%
$ 163.34 million $ 3,153
May 11, 2 AM $ 7.82
+0.00%
$ 164.14 million $ 3,800
May 11, 12 AM $ 7.9
-0.17%
$ 165.84 million $ 5,144
May 10, 11 PM $ 7.91
+0.08%
$ 166.05 million $ 5,127
May 10, 10 PM $ 7.88
+4.20%
$ 165.56 million $ 5,881
May 10, 9 PM $ 7.69
-0.02%
$ 161.49 million $ 3,699
May 10, 8 AM $ 7.55
+0.00%
$ 158.53 million $ 4,517
May 10, 4 AM $ 7.51
-1.31%
$ 157.78 million $ 5,885
May 10, 3 AM $ 7.62
+0.09%
$ 160.01 million $ 5,881
May 10, 2 AM $ 7.57
-0.05%
$ 159.05 million $ 5,906
May 10, 1 AM $ 7.45
-0.49%
$ 156.47 million $ 5,857
May 10, 12 AM $ 7.53
-0.19%
$ 158.04 million $ 5,749
May 9, 11 PM $ 7.54
+0.00%
$ 158.31 million $ 7,416
May 9, 6 PM $ 7.41
+1.61%
$ 155.69 million $ 7,709
May 9, 5 PM $ 7.26
+0.49%
$ 152.49 million $ 6,733
May 9, 1 PM $ 7.24
+0.00%
$ 152.05 million $ 6,590
May 9, 12 PM $ 7.24
+0.46%
$ 151.95 million $ 6,590
May 9, 11 AM $ 7.2
-0.40%
$ 151.28 million $ 6,391
May 9, 8 AM $ 7.24
-0.78%
$ 151.98 million $ 6,543
May 9, 7 AM $ 7.31
+0.02%
$ 153.49 million $ 6,083
May 9, 6 AM $ 7.31
+0.09%
$ 153.53 million $ 6,564