BMC Historical Data

BMC Page 24
Download
Date Close Price change Market cap Trading volume
Feb 5, 2 PM $ 2.66
+0.00%
$ 55.8 million $ 8,447
Feb 5, 12 PM $ 2.62
+0.00%
$ 54.99 million $ 8,046
Feb 5, 11 AM $ 2.66
-1.29%
$ 56.64 million $ 8,074
Feb 5, 10 AM $ 2.68
+0.64%
$ 56.38 million $ 8,145
Feb 5, 3 AM $ 3.64
+0.00%
$ 76.45 million $ 573
Feb 5, 2 AM $ 3.6
+0.05%
$ 75.68 million $ 468
Feb 4, 12 PM $ 3.94
+1.91%
$ 82.72 million $ 689
Feb 4, 11 AM $ 3.85
+0.99%
$ 80.79 million $ 512
Feb 4, 1 AM $ 4.05
+0.35%
$ 85.02 million $ 43
Feb 2, 3 PM $ 4.3
+0.00%
$ 90.21 million $ 478
Feb 2, 2 PM $ 4.2
+0.20%
$ 88.29 million $ 446
Feb 2, 1 PM $ 4.17
+0.74%
$ 87.57 million $ 395
Feb 2, 7 AM $ 3.98
+1.54%
$ 83.53 million $ 302
Feb 2, 1 AM $ 3.96
-0.06%
$ 83.13 million $ 65
Feb 1, 7 AM $ 4.16
-0.93%
$ 87.4 million $ 621
Feb 1, 6 AM $ 4.2
+0.00%
$ 88.21 million $ 555
Feb 1, 5 AM $ 4.15
+0.00%
$ 87.18 million $ 401
Feb 1, 2 AM $ 4.14
+0.90%
$ 86.52 million $ 1,421
Jan 31, 11 PM $ 3.99
+2.35%
$ 83.8 million $ 1,159
Jan 31, 7 AM $ 4.34
+0.00%
$ 91.22 million $ 1,115
Jan 30, 4 AM $ 4.48
+1.56%
$ 94.13 million $ 344
Jan 29, 5 AM $ 4.17
-5.20%
$ 87.62 million $ 3,057
Jan 29, 4 AM $ 4.32
-1.65%
$ 90.81 million $ 888
Jan 29, 3 AM $ 4.39
+0.00%
$ 92.13 million $ 686
Jan 29, 1 AM $ 4.52
+0.00%
$ 94.92 million $ 3,134
Jan 29, 12 AM $ 4.53
+1.09%
$ 95.2 million $ 3,134
Jan 28, 12 PM $ 4.47
-1.95%
$ 93.95 million $ 2,674
Jan 28, 11 AM $ 4.59
+1.83%
$ 96.33 million $ 2,438
Jan 28, 8 AM $ 4.69
+0.00%
$ 98.42 million $ 1,724
Jan 28, 4 AM $ 4.73
+1.07%
$ 99.28 million $ 1,518
Jan 28, 3 AM $ 4.65
+0.00%
$ 97.66 million $ 1,338
Jan 27, 5 PM $ 4.87
+0.00%
$ 102.19 million $ 2,815
Jan 27, 12 PM $ 4.78
+0.80%
$ 100.34 million $ 2,693
Jan 27, 11 AM $ 4.74
+4.57%
$ 99.47 million $ 2,597
Jan 26, 11 AM $ 4.8
+0.10%
$ 100.71 million $ 268
Jan 26, 10 AM $ 4.83
+0.00%
$ 101.51 million $ 154
Jan 26, 8 AM $ 4.85
+0.00%
$ 101.8 million $ 151
Jan 26, 4 AM $ 4.73
-0.25%
$ 99.36 million $ 606
Jan 26, 2 AM $ 4.77
+0.38%
$ 100.25 million $ 1,729
Jan 26, 1 AM $ 4.75
+2.21%
$ 99.81 million $ 1,642
Jan 25, 1 PM $ 4.71
+5.86%
$ 98.96 million $ 1,171
Jan 25, 12 PM $ 4.49
+0.00%
$ 94.35 million $ 223
Jan 25, 11 AM $ 4.51
+0.00%
$ 94.79 million $ 181
Jan 25, 5 AM $ 4.59
-0.11%
$ 96.49 million $ 587
Jan 25, 2 AM $ 4.61
+2.56%
$ 96.9 million $ 1,144
Jan 25, 1 AM $ 4.48
+0.00%
$ 94.11 million $ 855
Jan 24, 11 AM $ 4.56
+1.58%
$ 95.86 million $ 357
Jan 24, 3 AM $ 4.5
+0.82%
$ 94.51 million $ 127
Jan 23, 5 PM $ 4.53
+0.00%
$ 95.15 million $ 1,275
Jan 23, 2 PM $ 4.41
+0.01%
$ 92.63 million $ 1,146