BMC Historical Data

BMC Page 11
Download
Date Close Price change Market cap Trading volume
Apr 14, 1 AM $ 5.87
+0.21%
$ 123.31 million $ 4,727
Apr 14, 12 AM $ 5.87
-0.35%
$ 123.2 million $ 4,640
Apr 13, 11 PM $ 5.89
+0.58%
$ 123.63 million $ 2,362
Apr 13, 10 PM $ 5.83
+0.04%
$ 122.38 million $ 2,157
Apr 13, 8 PM $ 5.61
+0.14%
$ 117.74 million $ 2,195
Apr 13, 2 PM $ 5.5
+0.66%
$ 115.6 million $ 3,009
Apr 13, 1 PM $ 5.45
+0.20%
$ 114.44 million $ 2,938
Apr 13, 12 PM $ 5.41
-0.26%
$ 113.51 million $ 3,221
Apr 13, 10 AM $ 5.43
+0.00%
$ 113.97 million $ 3,204
Apr 13, 8 AM $ 5.42
-0.04%
$ 113.79 million $ 4,175
Apr 13, 7 AM $ 5.41
+0.00%
$ 113.69 million $ 4,171
Apr 13, 6 AM $ 5.44
+0.45%
$ 114.31 million $ 4,222
Apr 13, 5 AM $ 5.4
+0.00%
$ 113.35 million $ 5,238
Apr 13, 3 AM $ 5.41
+0.00%
$ 113.58 million $ 6,403
Apr 13, 2 AM $ 5.43
+1.43%
$ 114.08 million $ 6,408
Apr 13, 1 AM $ 5.45
+0.20%
$ 114.46 million $ 5,459
Apr 13, 12 AM $ 5.43
+0.53%
$ 114.04 million $ 5,350
Apr 12, 10 PM $ 5.36
-1.04%
$ 112.65 million $ 5,127
Apr 12, 9 PM $ 5.42
-0.10%
$ 113.79 million $ 5,108
Apr 12, 8 PM $ 5.41
+1.75%
$ 113.55 million $ 5,047
Apr 12, 2 PM $ 5.26
+0.00%
$ 110.55 million $ 4,352
Apr 12, 1 PM $ 5.23
+0.00%
$ 109.75 million $ 4,056
Apr 12, 10 AM $ 5.28
+0.88%
$ 110.92 million $ 6,175
Apr 12, 9 AM $ 5.23
+0.00%
$ 109.88 million $ 6,099
Apr 12, 8 AM $ 5.23
+1.37%
$ 109.79 million $ 6,064
Apr 12, 6 AM $ 5.16
-1.66%
$ 108.46 million $ 5,510
Apr 12, 5 AM $ 5.25
-0.88%
$ 110.3 million $ 4,579
Apr 12, 4 AM $ 5.28
-0.59%
$ 110.81 million $ 3,538
Apr 12, 3 AM $ 5.28
+0.56%
$ 110.89 million $ 3,283
Apr 12, 2 AM $ 5.25
-2.01%
$ 110.19 million $ 2,993
Apr 12, 1 AM $ 5.35
+0.01%
$ 112.39 million $ 2,807
Apr 11, 10 PM $ 5.39
+0.03%
$ 113.29 million $ 2,947
Apr 11, 9 PM $ 5.39
+0.09%
$ 113.27 million $ 2,916
Apr 11, 6 PM $ 5.39
+0.00%
$ 113.11 million $ 2,650
Apr 11, 3 PM $ 5.29
+0.00%
$ 111.1 million $ 2,602
Apr 11, 2 PM $ 5.29
-0.02%
$ 111.06 million $ 2,593
Apr 11, 12 PM $ 5.3
-2.33%
$ 111.32 million $ 2,583
Apr 11, 11 AM $ 5.42
-0.44%
$ 113.87 million $ 672
Apr 11, 10 AM $ 5.45
+0.24%
$ 114.39 million $ 450
Apr 11, 9 AM $ 5.4
+0.00%
$ 113.44 million $ 239
Apr 11, 8 AM $ 5.38
+0.00%
$ 113.06 million $ 409
Apr 11, 3 AM $ 5.42
+0.00%
$ 113.89 million $ 1,007
Apr 11, 2 AM $ 5.41
+0.00%
$ 113.59 million $ 1,006
Apr 11, 1 AM $ 5.41
+0.11%
$ 113.55 million $ 1,003
Apr 10, 11 PM $ 5.42
+0.18%
$ 113.72 million $ 1,001
Apr 10, 9 PM $ 5.45
+0.00%
$ 114.54 million $ 897
Apr 10, 2 PM $ 5.41
+0.86%
$ 113.71 million $ 1,355
Apr 10, 11 AM $ 5.36
+0.00%
$ 112.55 million $ 1,365
Apr 10, 9 AM $ 5.3
+0.48%
$ 111.38 million $ 1,350
Apr 10, 8 AM $ 5.28
-0.66%
$ 110.9 million $ 1,331