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 29, 2020 25.95 26.49 25.43 26.17 665,300 +0.04(+0.15%)
May 28, 2020 27.41 27.41 26.07 26.13 981,463 -0.87(-3.22%)
May 27, 2020 26.18 27.03 25.87 27.00 487,459 +1.58(+6.22%)
May 26, 2020 25.10 25.77 24.95 25.42 388,221 +1.17(+4.82%)
May 22, 2020 23.99 24.30 23.68 24.25 216,500 +0.55(+2.32%)
May 21, 2020 23.67 23.89 23.43 23.70 281,097 +0.06(+0.25%)
May 20, 2020 22.99 23.67 22.82 23.64 424,214 +1.10(+4.88%)
May 19, 2020 23.49 23.59 22.53 22.54 380,409 -1.20(-5.05%)
May 18, 2020 22.54 23.91 22.29 23.74 455,374 +2.11(+9.75%)
May 15, 2020 20.87 21.76 20.67 21.63 385,600 +0.66(+3.15%)
May 14, 2020 19.63 20.99 19.34 20.97 502,516 +0.78(+3.86%)
May 13, 2020 21.05 21.09 20.01 20.19 459,751 -1.19(-5.57%)
May 12, 2020 22.01 22.06 21.34 21.38 676,281 -0.60(-2.73%)
May 11, 2020 21.63 22.35 21.22 21.98 542,231 -0.20(-0.90%)
May 08, 2020 22.70 22.73 22.00 22.18 356,100 +0.15(+0.68%)
May 07, 2020 21.69 22.09 21.47 22.03 427,562 +0.78(+3.67%)
May 06, 2020 21.70 21.70 19.94 21.25 802,945 -0.55(-2.52%)
May 05, 2020 21.47 22.21 21.42 21.80 731,936 +1.00(+4.81%)
May 04, 2020 19.99 20.85 19.43 20.80 333,507 +0.64(+3.17%)
May 01, 2020 20.63 20.65 19.72 20.16 509,700 -1.09(-5.13%)
Apr 30, 2020 21.71 21.95 21.10 21.25 478,857 -1.09(-4.88%)
Apr 29, 2020 21.30 22.73 20.84 22.34 559,300 +1.84(+8.98%)
Apr 28, 2020 19.13 20.56 19.04 20.50 627,941 +2.06(+11.17%)
Apr 27, 2020 17.45 18.64 17.43 18.44 467,719 +1.07(+6.16%)
Apr 24, 2020 17.19 17.46 16.84 17.37 317,700 +0.40(+2.36%)
Apr 23, 2020 16.94 17.24 16.82 16.97 288,575 +0.23(+1.37%)
Apr 22, 2020 17.16 17.22 16.69 16.74 331,557 -0.04(-0.24%)
Apr 21, 2020 16.57 17.02 16.40 16.78 378,491 -0.52(-3.01%)
Apr 20, 2020 17.19 17.44 16.54 17.30 369,867 -0.52(-2.92%)
Apr 17, 2020 17.30 18.35 17.30 17.82 602,100 +1.34(+8.13%)
Apr 16, 2020 16.86 17.06 16.02 16.48 792,305 -0.49(-2.89%)
Apr 15, 2020 17.66 18.21 16.64 16.97 617,854 -1.28(-7.01%)
Apr 14, 2020 19.38 19.43 18.18 18.25 376,628 -0.42(-2.25%)
Apr 13, 2020 19.58 19.80 18.52 18.67 547,429 -1.27(-6.37%)
Apr 09, 2020 18.69 20.01 18.39 19.94 565,700 +1.68(+9.20%)
Apr 08, 2020 18.20 18.39 17.44 18.26 424,494 +0.27(+1.50%)
Apr 07, 2020 18.43 18.81 17.84 17.99 412,913 +0.16(+0.90%)
Apr 06, 2020 16.80 18.00 16.80 17.83 597,063 +1.57(+9.66%)
Apr 03, 2020 16.52 17.61 15.72 16.26 722,000 -0.50(-2.98%)
Apr 02, 2020 16.88 16.93 15.80 16.76 575,663 -0.15(-0.89%)
Apr 01, 2020 16.90 17.27 16.42 16.91 753,809 -0.82(-4.62%)
Mar 31, 2020 17.22 18.11 17.13 17.73 669,783 +0.53(+3.08%)
Mar 30, 2020 16.61 17.20 16.12 17.20 738,292 +0.68(+4.12%)
Mar 27, 2020 16.86 17.49 16.44 16.52 807,300 -1.18(-6.67%)
Mar 26, 2020 18.20 18.54 17.42 17.70 414,001 -0.28(-1.56%)
Mar 25, 2020 17.56 19.13 17.36 17.98 626,026 +0.44(+2.51%)
Mar 24, 2020 16.15 17.66 16.14 17.54 608,718 +2.27(+14.87%)
Mar 23, 2020 16.33 16.37 14.71 15.27 1,035,052 -0.73(-4.56%)
Mar 20, 2020 16.13 16.68 15.68 16.00 1,516,200 +0.11(+0.69%)
Mar 19, 2020 15.49 16.73 14.77 15.89 861,049 +0.29(+1.86%)
Mar 18, 2020 14.23 15.74 13.38 15.60 1,183,772 +0.28(+1.83%)
Mar 17, 2020 15.55 16.26 14.71 15.32 1,578,018 -0.59(-3.71%)
Mar 16, 2020 14.97 17.43 13.85 15.91 1,159,963 -3.00(-15.86%)
Mar 13, 2020 18.62 19.19 17.52 18.91 1,150,300 +1.51(+8.68%)
Mar 12, 2020 19.00 19.00 17.25 17.40 1,065,574 -2.41(-12.17%)
Mar 11, 2020 20.79 21.16 19.43 19.81 720,945 -1.81(-8.37%)
Mar 10, 2020 20.58 21.80 20.00 21.62 714,701 +1.96(+9.97%)
Mar 09, 2020 21.10 21.59 19.64 19.66 715,755 -3.61(-15.51%)
Mar 06, 2020 23.18 23.69 22.67 23.27 499,300 -0.91(-3.76%)
Mar 05, 2020 25.22 25.40 24.00 24.18 485,065 -1.70(-6.57%)
Mar 04, 2020 25.60 26.02 24.74 25.88 383,321 +0.80(+3.19%)
Mar 03, 2020 26.01 26.98 24.93 25.08 809,956 -1.02(-3.91%)
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.