BMC Historical Data

BMC Page 25
Download
Date Close Price change Market cap Trading volume
Jan 23, 11 AM $ 4.43
+0.46%
$ 92.99 million $ 1,081
Jan 23, 9 AM $ 4.37
+0.12%
$ 91.84 million $ 988
Jan 23, 8 AM $ 4.36
-0.26%
$ 91.63 million $ 978
Jan 23, 7 AM $ 4.39
-1.51%
$ 92.14 million $ 974
Jan 23, 6 AM $ 4.44
+0.00%
$ 93.26 million $ 664
Jan 23, 5 AM $ 4.44
+2.83%
$ 93.17 million $ 650
Jan 23, 4 AM $ 4.34
-0.90%
$ 91.07 million $ 250
Jan 23, 3 AM $ 4.37
+0.00%
$ 91.75 million $ 98
Jan 23, 1 AM $ 4.33
+0.18%
$ 90.96 million $ 1,379
Jan 22, 9 AM $ 4.45
+0.30%
$ 93.36 million $ 1,194
Jan 22, 7 AM $ 4.42
+0.39%
$ 92.73 million $ 1,109
Jan 22, 6 AM $ 4.39
+4.05%
$ 92.14 million $ 749
Jan 22, 5 AM $ 4.21
+1.08%
$ 88.34 million $ 345
Jan 22, 4 AM $ 4.14
+0.40%
$ 86.98 million $ 196
Jan 22, 3 AM $ 4.13
+0.00%
$ 86.83 million $ 176
Jan 22, 2 AM $ 4.16
+0.00%
$ 87.32 million $ 171
Jan 22, 1 AM $ 4.13
+1.26%
$ 86.78 million $ 168
Jan 22, 12 AM $ 4.06
+0.00%
$ 85.29 million $ 83
Jan 21, 10 PM $ 4.11
-0.16%
$ 86.37 million $ 80
Jan 21, 7 AM $ 4.05
+0.00%
$ 85 million $ 24
Jan 21, 6 AM $ 4.05
+0.00%
$ 85.1 million $ 13
Jan 21, 4 AM $ 4.04
+0.00%
$ 84.76 million $ 7
Jan 21, 2 AM $ 4.02
+0.00%
$ 84.34 million $ 19,362
Jan 21, 1 AM $ 4.01
+0.00%
$ 84.12 million $ 19,329
Jan 20, 8 AM $ 4.16
-3.67%
$ 87.45 million $ 19,748
Jan 20, 7 AM $ 4.32
+4.00%
$ 90.67 million $ 19,616
Jan 20, 12 AM $ 4.19
+0.91%
$ 87.98 million $ 19,471
Jan 19, 4 PM $ 4.14
+0.14%
$ 87.02 million $ 19,481
Jan 19, 2 PM $ 4.13
+0.00%
$ 86.81 million $ 19,413
Jan 19, 12 PM $ 3.97
+0.00%
$ 83.28 million $ 19,083
Jan 19, 11 AM $ 3.94
+0.00%
$ 82.83 million $ 18,985
Jan 19, 10 AM $ 3.94
+3.06%
$ 82.84 million $ 18,951
Jan 19, 9 AM $ 3.83
+1.02%
$ 80.4 million $ 18,648
Jan 19, 3 AM $ 4.92
-0.23%
$ 103.3 million $ 186
Jan 19, 2 AM $ 4.91
+0.21%
$ 103.21 million $ 1,317
Jan 18, 5 PM $ 5.21
+0.00%
$ 109.41 million $ 1,147
Jan 18, 3 PM $ 5.19
-0.13%
$ 109.05 million $ 1,145
Jan 18, 2 PM $ 5.33
+0.00%
$ 112.03 million $ 781
Jan 18, 9 AM $ 5.32
+0.23%
$ 111.69 million $ 766
Jan 18, 8 AM $ 5.29
+0.00%
$ 111.12 million $ 725
Jan 17, 10 PM $ 5.37
-2.32%
$ 112.7 million $ 3,536
Jan 17, 4 PM $ 5.63
+0.00%
$ 118.2 million $ 3,221
Jan 17, 3 PM $ 5.61
+0.26%
$ 117.9 million $ 3,226
Jan 17, 2 PM $ 5.58
+0.03%
$ 117.27 million $ 3,200
Jan 17, 11 AM $ 5.57
+0.43%
$ 117 million $ 3,167
Jan 17, 10 AM $ 5.52
+4.29%
$ 115.85 million $ 3,058
Jan 17, 9 AM $ 5.26
+0.42%
$ 110.54 million $ 2,450
Jan 17, 6 AM $ 5.23
+0.85%
$ 109.19 million $ 2,394
Jan 17, 2 AM $ 5.56
+0.00%
$ 116.71 million $ 897
Jan 16, 11 PM $ 5.59
+0.00%
$ 117.43 million $ 490