Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bmc Stock Holdings (NQ: BMCH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 20.50 20.65 20.20 20.35 359,663 -0.15(-0.73%)
May 30, 2018 20.45 20.80 20.40 20.50 791,369 +0.15(+0.74%)
May 29, 2018 20.15 20.40 20.00 20.35 281,229 +0.00(+0.00%)
May 25, 2018 20.35 20.35 20.35 0 +0.45(+2.26%)
May 24, 2018 19.95 20.20 19.50 19.90 188,503 -0.15(-0.75%)
May 23, 2018 19.75 20.05 19.60 20.05 250,941 +0.30(+1.52%)
May 22, 2018 20.50 20.50 19.75 19.75 168,497 -0.70(-3.42%)
May 21, 2018 20.00 20.50 19.90 20.45 328,621 +0.45(+2.25%)
May 18, 2018 19.75 20.25 19.65 20.00 384,224 +0.40(+2.04%)
May 17, 2018 19.55 19.85 19.35 19.60 310,224 +0.10(+0.51%)
May 16, 2018 19.60 19.80 19.35 19.50 281,503 -0.15(-0.76%)
May 15, 2018 19.75 19.85 19.45 19.65 522,669 -0.15(-0.76%)
May 14, 2018 20.00 20.05 19.80 19.80 592,670 -0.15(-0.75%)
May 11, 2018 20.00 20.20 19.85 19.95 639,368 -0.10(-0.50%)
May 10, 2018 20.00 20.25 19.80 20.05 663,782 +0.05(+0.25%)
May 09, 2018 20.00 20.00 19.25 20.00 798,304 +0.20(+1.01%)
May 08, 2018 18.55 20.25 18.25 19.80 1,368,343 +2.05(+11.55%)
May 07, 2018 17.85 18.05 17.75 17.75 350,126 -0.15(-0.84%)
May 04, 2018 17.65 18.15 17.60 17.90 174,236 +0.20(+1.13%)
May 03, 2018 17.70 17.85 17.35 17.70 352,788 -0.15(-0.84%)
May 02, 2018 17.55 17.85 17.50 17.85 356,914 +0.25(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.