BMC Historical Data

BMC Page 10
Download
Date Close Price change Market cap Trading volume
Apr 18, 4 AM $ 5.97
+0.00%
$ 125.38 million $ 3,843
Apr 18, 3 AM $ 5.98
+0.00%
$ 125.67 million $ 3,856
Apr 18, 2 AM $ 5.98
-0.52%
$ 125.6 million $ 3,849
Apr 18, 1 AM $ 6
+0.18%
$ 126.02 million $ 1,590
Apr 18, 12 AM $ 5.98
+0.47%
$ 125.55 million $ 1,557
Apr 17, 10 PM $ 5.97
+0.18%
$ 125.27 million $ 1,261
Apr 17, 9 PM $ 5.95
+0.00%
$ 124.98 million $ 1,195
Apr 17, 2 PM $ 6.01
-0.63%
$ 126.18 million $ 1,125
Apr 17, 1 PM $ 5.99
+1.37%
$ 125.78 million $ 517
Apr 17, 11 AM $ 5.85
+0.00%
$ 122.94 million $ 577
Apr 17, 9 AM $ 5.87
+0.50%
$ 123.35 million $ 694
Apr 17, 5 AM $ 5.75
+0.00%
$ 120.76 million $ 2,758
Apr 17, 12 AM $ 5.78
+0.00%
$ 121.43 million $ 2,733
Apr 16, 11 PM $ 5.79
+0.38%
$ 121.67 million $ 2,724
Apr 16, 12 PM $ 5.76
+0.00%
$ -- $ 2,965
Apr 16, 9 AM $ 5.76
-0.02%
$ 121.04 million $ 2,848
Apr 16, 8 AM $ 5.75
-0.11%
$ 120.76 million $ 2,782
Apr 16, 7 AM $ 5.76
-1.19%
$ 121.03 million $ 2,657
Apr 16, 6 AM $ 5.83
-0.39%
$ 122.36 million $ 1,776
Apr 16, 5 AM $ 5.85
-0.05%
$ 122.84 million $ 648
Apr 16, 2 AM $ 5.84
+0.09%
$ 122.62 million $ 609
Apr 16, 1 AM $ 5.82
+0.02%
$ 122.25 million $ 728
Apr 15, 11 PM $ 5.81
-0.87%
$ 122.07 million $ 782
Apr 15, 10 PM $ 5.87
+0.54%
$ 123.24 million $ 790
Apr 15, 9 PM $ 5.84
+0.00%
$ 122.54 million $ 1,663
Apr 15, 4 PM $ 5.79
+0.00%
$ 121.61 million $ 1,648
Apr 15, 3 PM $ 5.78
-0.20%
$ 121.47 million $ 1,587
Apr 15, 9 AM $ 5.75
-0.18%
$ 120.75 million $ 1,780
Apr 15, 6 AM $ 5.74
+0.13%
$ 120.49 million $ 3,348
Apr 15, 5 AM $ 5.74
+0.00%
$ 120.54 million $ 3,425
Apr 15, 4 AM $ 5.75
+0.00%
$ 120.77 million $ 3,618
Apr 15, 3 AM $ 5.73
+0.00%
$ 120.42 million $ 3,688
Apr 15, 2 AM $ 5.75
-0.38%
$ 120.83 million $ 4,009
Apr 15, 1 AM $ 5.78
+0.00%
$ 121.31 million $ 3,902
Apr 15, 12 AM $ 5.77
+0.58%
$ 121.25 million $ 4,108
Apr 14, 11 PM $ 5.73
+0.00%
$ 120.28 million $ 6,470
Apr 14, 10 PM $ 5.72
+0.80%
$ 120.15 million $ 6,613
Apr 14, 2 PM $ 5.84
+0.00%
$ 122.55 million $ 6,041
Apr 14, 1 PM $ 5.84
-0.03%
$ 122.67 million $ 6,045
Apr 14, 12 PM $ 5.83
+0.00%
$ 122.4 million $ 5,811
Apr 14, 11 AM $ 5.84
+0.00%
$ 122.55 million $ 5,810
Apr 14, 10 AM $ 5.83
-0.40%
$ 122.41 million $ 5,644
Apr 14, 9 AM $ 5.85
-0.02%
$ 122.76 million $ 5,618
Apr 14, 8 AM $ 5.82
+0.23%
$ 122.23 million $ 5,607
Apr 14, 7 AM $ 5.81
-1.20%
$ 122.05 million $ 5,578
Apr 14, 6 AM $ 5.9
+0.19%
$ 123.99 million $ 3,997
Apr 14, 5 AM $ 5.9
+0.15%
$ 123.93 million $ 3,913
Apr 14, 3 AM $ 5.89
-0.15%
$ 123.78 million $ 3,890
Apr 14, 2 AM $ 5.91
+0.20%
$ 124.02 million $ 3,595
Apr 14, 1 AM $ 5.87
+0.21%
$ 123.31 million $ 4,727