BMC Historical Data

BMC Page 12
Download
Date Close Price change Market cap Trading volume
Apr 10, 7 AM $ 5.32
+0.00%
$ 111.82 million $ 1,192
Apr 10, 6 AM $ 5.32
-1.84%
$ 111.8 million $ 1,163
Apr 10, 5 AM $ 5.43
+0.40%
$ 113.93 million $ 631
Apr 10, 4 AM $ 5.39
+0.00%
$ 113.21 million $ 699
Apr 10, 3 AM $ 5.39
-0.15%
$ 113.23 million $ 1,580
Apr 10, 2 AM $ 5.41
+0.46%
$ 113.67 million $ 1,663
Apr 10, 1 AM $ 5.39
+0.00%
$ 113.18 million $ 1,789
Apr 10, 12 AM $ 5.39
+0.00%
$ 113.29 million $ 1,789
Apr 9, 6 PM $ 5.42
+0.00%
$ 113.92 million $ 3,139
Apr 9, 4 PM $ 5.43
-0.08%
$ 114.09 million $ 3,029
Apr 9, 9 AM $ 5.34
+0.00%
$ 112.11 million $ 6,083
Apr 9, 8 AM $ 5.35
+0.04%
$ 112.35 million $ 5,968
Apr 9, 5 AM $ 5.33
+0.12%
$ 111.94 million $ 6,565
Apr 9, 4 AM $ 5.35
-0.46%
$ 112.31 million $ 6,645
Apr 9, 3 AM $ 5.38
-0.20%
$ 113.06 million $ 6,027
Apr 9, 2 AM $ 5.4
+0.00%
$ 113.41 million $ 5,868
Apr 8, 10 PM $ 5.48
-1.29%
$ 115 million $ 5,610
Apr 8, 9 PM $ 5.55
-0.13%
$ 116.5 million $ 4,655
Apr 8, 4 PM $ 5.59
+0.00%
$ 117.36 million $ 4,299
Apr 8, 3 PM $ 5.59
+0.51%
$ 117.29 million $ 4,287
Apr 8, 2 PM $ 5.59
+0.00%
$ 117.34 million $ 4,105
Apr 8, 1 PM $ 5.7
+0.55%
$ 119.77 million $ 3,728
Apr 8, 12 PM $ 5.63
-0.11%
$ 118.13 million $ 3,730
Apr 8, 11 AM $ 5.54
+0.00%
$ 116.31 million $ 2,338
Apr 8, 10 AM $ 5.53
+0.00%
$ 116.1 million $ 5,740
Apr 8, 9 AM $ 5.55
+0.10%
$ 116.59 million $ 5,739
Apr 8, 8 AM $ 5.54
-0.36%
$ 116.34 million $ 5,757
Apr 8, 7 AM $ 5.57
-0.51%
$ 117.03 million $ 5,385
Apr 8, 6 AM $ 5.57
-0.22%
$ 117.01 million $ 5,123
Apr 8, 5 AM $ 5.59
-0.08%
$ 117.37 million $ 5,095
Apr 8, 4 AM $ 5.64
+0.17%
$ 118.51 million $ 4,823
Apr 8, 3 AM $ 5.6
+0.00%
$ 117.6 million $ 4,741
Apr 8, 2 AM $ 5.6
+0.00%
$ 117.68 million $ 5,591
Apr 8, 1 AM $ 5.6
-0.19%
$ 117.6 million $ 6,449
Apr 8, 12 AM $ 5.62
+0.06%
$ 117.97 million $ 6,728
Apr 7, 11 PM $ 5.67
+3.14%
$ 119.02 million $ 6,730
Apr 7, 10 PM $ 5.47
-0.09%
$ 114.78 million $ 6,885
Apr 7, 2 PM $ 5.17
-0.22%
$ 108.6 million $ 6,553
Apr 7, 1 PM $ 5.18
+0.82%
$ 108.84 million $ 6,507
Apr 7, 11 AM $ 5.16
+4.60%
$ 108.37 million $ 5,584
Apr 7, 9 AM $ 5.23
+0.54%
$ 109.92 million $ 3,527
Apr 7, 8 AM $ 5.19
+0.00%
$ 108.98 million $ 3,542
Apr 7, 7 AM $ 5.18
+0.00%
$ 108.86 million $ 3,574
Apr 7, 3 AM $ 5.18
+0.00%
$ 108.76 million $ 4,454
Apr 7, 2 AM $ 5.18
-0.18%
$ 108.73 million $ 4,448
Apr 7, 1 AM $ 5.15
-0.79%
$ 108.24 million $ 3,497
Apr 7, 12 AM $ 5.18
+0.07%
$ 108.88 million $ 3,020
Apr 6, 11 PM $ 5.18
+0.17%
$ 108.84 million $ 3,009
Apr 6, 1 PM $ 5.23
+0.03%
$ 109.85 million $ 3,076
Apr 6, 11 AM $ 5.24
-0.40%
$ 110.07 million $ 5,051