BMC Historical Data

BMC Page 9
Download
Date Close Price change Market cap Trading volume
Jul 14, 7 PM $ 4.23
+0.00%
$ 88.85 million $ 7,843
Jul 14, 5 PM $ 4.18
+0.00%
$ 87.85 million $ 7,791
Jul 14, 1 PM $ 4.19
-2.68%
$ 87.95 million $ 7,795
Jul 14, 11 AM $ 4.15
+0.00%
$ 87.19 million $ 7,192
Jul 14, 10 AM $ 4.16
+0.69%
$ 87.33 million $ 7,177
Jul 14, 6 AM $ 4.12
+0.00%
$ 86.57 million $ 7,135
Jul 14, 5 AM $ 4.13
+0.00%
$ 86.8 million $ 7,227
Jul 14, 2 AM $ 4.12
-1.19%
$ 86.6 million $ 7,310
Jul 14, 1 AM $ 4.18
-11.08%
$ 87.68 million $ 7,375
Jul 14, 12 AM $ 4.71
+5.74%
$ 98.82 million $ 5,736
Jul 13, 10 PM $ 3.68
+0.31%
$ 77.37 million $ 1,088
Jul 13, 3 PM $ 3.72
+0.00%
$ 78.18 million $ 1,076
Jul 13, 9 AM $ 3.74
+0.25%
$ 78.62 million $ 1,541
Jul 13, 6 AM $ 3.73
+0.00%
$ 78.23 million $ 1,491
Jul 13, 4 AM $ 3.75
+1.38%
$ 78.78 million $ 1,532
Jul 13, 3 AM $ 3.71
+0.00%
$ 77.95 million $ 1,380
Jul 13, 2 AM $ 3.75
+0.82%
$ 78.74 million $ 1,411
Jul 13, 1 AM $ 3.75
+0.79%
$ 78.73 million $ 1,141
Jul 13, 12 AM $ 3.7
-3.85%
$ 77.76 million $ 1,109
Jul 12, 11 PM $ 3.78
+0.00%
$ 79.45 million $ 1,006
Jul 12, 9 PM $ 3.81
+0.00%
$ 79.92 million $ 1,280
Jul 12, 3 PM $ 3.84
+0.00%
$ 80.65 million $ 1,325
Jul 12, 2 PM $ 3.81
+0.41%
$ 80.05 million $ 1,311
Jul 12, 1 PM $ 3.8
-0.64%
$ 79.84 million $ 1,289
Jul 12, 12 PM $ 3.8
+0.12%
$ 79.8 million $ 1,269
Jul 12, 11 AM $ 3.8
+0.56%
$ 79.8 million $ 1,314
Jul 12, 9 AM $ 3.78
+0.27%
$ 79.31 million $ 1,026
Jul 12, 8 AM $ 3.77
+0.00%
$ 79.17 million $ 1,046
Jul 12, 7 AM $ 3.75
+0.00%
$ 78.65 million $ 1,034
Jul 12, 4 AM $ 3.77
+0.00%
$ 79.21 million $ 1,337
Jul 12, 2 AM $ 3.75
+0.13%
$ 78.65 million $ 1,442
Jul 12, 1 AM $ 3.73
+0.12%
$ 78.4 million $ 2,295
Jul 12, 12 AM $ 3.71
-0.51%
$ 77.99 million $ 2,486
Jul 11, 11 PM $ 3.74
-0.79%
$ 78.58 million $ 2,895
Jul 11, 10 PM $ 3.82
+1.34%
$ 80.13 million $ 3,401
Jul 11, 9 PM $ 3.77
+0.00%
$ 79.21 million $ 3,147
Jul 11, 8 PM $ 3.79
-0.06%
$ 79.67 million $ 3,145
Jul 11, 6 PM $ 3.79
+0.00%
$ 79.67 million $ 3,122
Jul 11, 3 PM $ 3.78
-0.34%
$ 79.4 million $ 3,139
Jul 11, 2 PM $ 3.76
+0.00%
$ 78.94 million $ 3,128
Jul 11, 1 PM $ 3.76
+0.10%
$ 78.91 million $ 3,438
Jul 11, 12 PM $ 3.76
-0.89%
$ 78.89 million $ 4,393
Jul 11, 10 AM $ 3.79
+0.00%
$ 79.58 million $ 4,511
Jul 11, 9 AM $ 3.79
-0.37%
$ 79.6 million $ 4,479
Jul 11, 6 AM $ 3.81
+1.10%
$ 79.92 million $ 4,743
Jul 11, 5 AM $ 3.77
-0.99%
$ 79.09 million $ 5,443
Jul 11, 4 AM $ 3.79
+0.27%
$ 79.68 million $ 5,329
Jul 11, 3 AM $ 3.79
+0.23%
$ 79.52 million $ 5,288
Jul 11, 2 AM $ 3.77
-1.76%
$ 79.15 million $ 5,150
Jul 11, 1 AM $ 3.84
+1.16%
$ 80.57 million $ 4,672