BMC Historical Data

BMC Page 2
Download
Date Close Price change Market cap Trading volume
Jun 10, 6 AM $ 3.45
+0.29%
$ 72.53 million $ 1,112
Jun 10, 3 AM $ 3.39
+0.00%
$ 71.27 million $ 943
Jun 10, 1 AM $ 3.42
+0.09%
$ 71.77 million $ 2,133
Jun 9, 8 AM $ 3.51
+0.34%
$ 73.79 million $ 2,106
Jun 9, 5 AM $ 3.53
-1.07%
$ 74.11 million $ 2,213
Jun 9, 3 AM $ 3.52
+0.50%
$ 73.99 million $ 2,047
Jun 9, 1 AM $ 3.65
-0.35%
$ 76.66 million $ 729
Jun 8, 10 PM $ 3.77
+0.00%
$ 79.07 million $ 692
Jun 8, 11 AM $ 3.71
+0.00%
$ 77.9 million $ 839
Jun 8, 10 AM $ 3.72
+0.00%
$ 78.04 million $ 834
Jun 8, 7 AM $ 3.72
+0.12%
$ 78.13 million $ 892
Jun 8, 6 AM $ 3.74
+0.00%
$ 78.57 million $ 667
Jun 8, 12 AM $ 3.82
+1.23%
$ 80.21 million $ 1,256
Jun 7, 10 PM $ 3.75
+0.00%
$ 78.69 million $ 1,028
Jun 7, 2 PM $ 3.62
-0.18%
$ 76.12 million $ 967
Jun 7, 11 AM $ 3.64
+0.60%
$ 76.52 million $ 971
Jun 7, 10 AM $ 3.63
+0.00%
$ 76.24 million $ 889
Jun 7, 9 AM $ 3.61
+0.00%
$ -- $ 1,541
Jun 7, 8 AM $ 3.6
+0.22%
$ 75.64 million $ 1,511
Jun 7, 5 AM $ 3.57
+0.13%
$ 74.99 million $ 1,679
Jun 7, 4 AM $ 3.57
+0.11%
$ 74.91 million $ 1,545
Jun 7, 3 AM $ 3.57
+0.00%
$ 75.03 million $ 1,583
Jun 7, 1 AM $ 3.57
+1.87%
$ 75.05 million $ 2,632
Jun 6, 10 PM $ 3.48
+0.00%
$ 73.08 million $ 2,403
Jun 6, 1 PM $ 3.49
+0.00%
$ 73.3 million $ 4,690
Jun 6, 10 AM $ 3.48
-0.78%
$ 73.04 million $ 4,438
Jun 6, 9 AM $ 3.54
+0.00%
$ -- $ 4,466
Jun 6, 7 AM $ 3.48
-0.41%
$ 73.14 million $ 12,557
Jun 6, 6 AM $ 3.52
+0.35%
$ 73.86 million $ 13,584
Jun 6, 4 AM $ 3.49
+0.00%
$ 73.24 million $ 13,594
Jun 6, 3 AM $ 3.48
+0.20%
$ 73.1 million $ 13,661
Jun 6, 2 AM $ 3.45
-2.03%
$ 72.42 million $ 13,131
Jun 6, 1 AM $ 3.53
-0.40%
$ 74.23 million $ 12,714
Jun 6, 12 AM $ 3.56
+2.35%
$ 74.75 million $ 12,815
Jun 5, 10 PM $ 3.52
-3.56%
$ 73.98 million $ 12,607
Jun 5, 9 PM $ 3.47
+0.30%
$ 72.9 million $ 10,594
Jun 5, 4 AM $ 4.38
+0.00%
$ 91.92 million $ 3,531
Jun 4, 11 PM $ 4.5
-0.30%
$ 94.46 million $ 10,743
Jun 4, 2 PM $ 4.54
+0.00%
$ 95.32 million $ 24,408
Jun 4, 12 PM $ 4.49
+1.69%
$ 94.39 million $ 28,855
Jun 4, 11 AM $ 4.66
+0.00%
$ 97.77 million $ 26,612
Jun 4, 9 AM $ 4.68
+0.00%
$ -- $ 27,009
Jun 4, 6 AM $ 4.78
+0.00%
$ 100.4 million $ 27,067
Jun 4, 5 AM $ 4.79
-1.12%
$ 100.69 million $ 26,972
Jun 4, 4 AM $ 4.82
+0.24%
$ 101.31 million $ 26,868
Jun 4, 3 AM $ 4.75
+1.59%
$ 99.71 million $ 26,369
Jun 4, 2 AM $ 4.6
+0.00%
$ -- $ 25,313
Jun 4, 1 AM $ 4.63
-2.42%
$ 97.22 million $ 25,481
Jun 4, 12 AM $ 4.75
-0.47%
$ 99.66 million $ 23,136
Jun 3, 11 PM $ 4.71
-22.30%
$ 98.87 million $ 18,481