BMC Historical Data

BMC Page 18
Download
Date Close Price change Market cap Trading volume
Mar 16, 9 AM $ 4.34
+0.45%
$ 91.08 million $ 15,984
Mar 16, 8 AM $ 4.32
-0.23%
$ 90.71 million $ 15,857
Mar 16, 6 AM $ 4.37
+0.00%
$ 91.84 million $ 15,783
Mar 16, 5 AM $ 4.37
+0.74%
$ 91.68 million $ 15,750
Mar 16, 4 AM $ 4.34
+2.11%
$ 91.08 million $ 15,482
Mar 16, 3 AM $ 4.23
+0.08%
$ 88.9 million $ 14,848
Mar 16, 12 AM $ 4.56
+4.80%
$ 95.82 million $ 2,775
Mar 15, 11 PM $ 4.39
+0.67%
$ 92.13 million $ 1,963
Mar 15, 10 PM $ 4.33
+1.90%
$ 90.9 million $ 1,889
Mar 15, 3 PM $ 4.17
+0.00%
$ 87.62 million $ 1,793
Mar 15, 2 PM $ 4.16
+0.20%
$ 87.37 million $ 1,731
Mar 15, 1 PM $ 4.19
+0.01%
$ 87.97 million $ 1,353
Mar 15, 11 AM $ 4.21
+3.64%
$ 88.35 million $ 1,364
Mar 15, 10 AM $ 4.06
-0.05%
$ 85.17 million $ 331
Mar 15, 9 AM $ 4.06
+0.53%
$ 85.3 million $ 323
Mar 15, 8 AM $ 4.04
+0.09%
$ 84.87 million $ 314
Mar 15, 6 AM $ 4.04
+0.00%
$ 84.86 million $ 282
Mar 15, 5 AM $ 4.02
+0.00%
$ 84.47 million $ 278
Mar 15, 3 AM $ 4.03
+0.39%
$ 84.54 million $ 261
Mar 15, 2 AM $ 4
+0.00%
$ 83.92 million $ 1,187
Mar 15, 12 AM $ 4
+0.00%
$ 84.1 million $ 1,170
Mar 14, 11 PM $ 4
+0.41%
$ 84.02 million $ 1,173
Mar 14, 3 PM $ 3.99
+0.00%
$ 83.87 million $ 959
Mar 14, 1 PM $ 4
+0.27%
$ 84 million $ 957
Mar 14, 9 AM $ 3.99
+0.00%
$ 83.81 million $ 919
Mar 14, 8 AM $ 3.99
+0.00%
$ 83.87 million $ 917
Mar 14, 7 AM $ 3.99
-0.34%
$ 83.83 million $ 908
Mar 14, 6 AM $ 4.01
-0.31%
$ 84.12 million $ 684
Mar 14, 4 AM $ 4.05
+0.00%
$ 85.03 million $ 683
Mar 14, 3 AM $ 4.04
+0.32%
$ 84.94 million $ 682
Mar 14, 2 AM $ 4.03
-0.06%
$ 84.68 million $ 9,647
Mar 14, 1 AM $ 4.03
+0.21%
$ 84.65 million $ 9,636
Mar 14, 12 AM $ 4.04
-0.03%
$ 84.84 million $ 9,562
Mar 13, 11 PM $ 4.04
-0.40%
$ 84.86 million $ 9,591
Mar 13, 3 PM $ 4.35
+0.00%
$ 91.36 million $ 9,191
Mar 13, 2 PM $ 4.49
+25.88%
$ 94.29 million $ 8,522
Mar 13, 1 PM $ 3.56
+1.88%
$ 74.72 million $ 1,214
Mar 13, 12 PM $ 3.47
+0.40%
$ 72.89 million $ 1,184
Mar 13, 11 AM $ 3.46
+0.66%
$ 72.73 million $ 1,164
Mar 13, 10 AM $ 3.45
+1.05%
$ 72.4 million $ 955
Mar 13, 8 AM $ 3.39
+0.74%
$ 71.13 million $ 775
Mar 13, 6 AM $ 3.34
+0.00%
$ 70.12 million $ 389
Mar 13, 5 AM $ 3.32
-0.07%
$ 69.8 million $ 291
Mar 13, 4 AM $ 3.33
+0.30%
$ 69.86 million $ 285
Mar 13, 3 AM $ 3.33
-0.34%
$ 70.03 million $ 176
Mar 13, 2 AM $ 3.36
-0.54%
$ 70.51 million $ 4,083
Mar 13, 1 AM $ 3.37
+0.00%
$ 70.79 million $ 4,098
Mar 13, 12 AM $ 3.39
+3.87%
$ 71.18 million $ 4,052
Mar 12, 11 PM $ 3.27
+1.07%
$ 68.59 million $ 3,745
Mar 12, 2 PM $ 3.32
+0.64%
$ 69.73 million $ 3,267