BMC Historical Data

BMC Page 26
Download
Date Close Price change Market cap Trading volume
Jan 16, 9 AM $ 5.65
+0.23%
$ 118.63 million $ 414
Jan 16, 6 AM $ 5.62
+2.54%
$ 118.09 million $ 264
Jan 16, 5 AM $ 5.48
+0.00%
$ -- $ 111
Jan 16, 1 AM $ 5.53
+0.00%
$ 116.2 million $ 1,020
Jan 15, 1 PM $ 5.64
+0.00%
$ 118.43 million $ 959
Jan 15, 10 AM $ 5.61
+0.30%
$ 117.85 million $ 897
Jan 15, 9 AM $ 5.58
+2.32%
$ 117.23 million $ 852
Jan 15, 8 AM $ 5.42
+0.00%
$ 113.81 million $ 610
Jan 15, 1 AM $ 5.45
-0.08%
$ 114.39 million $ 3,960
Jan 15, 12 AM $ 5.44
-0.24%
$ 114.16 million $ 3,559
Jan 14, 6 PM $ 5.47
+0.00%
$ 114.83 million $ 3,427
Jan 14, 1 PM $ 5.37
+2.70%
$ 112.84 million $ 3,312
Jan 14, 12 PM $ 5.21
+2.66%
$ 109.35 million $ 2,966
Jan 14, 10 AM $ 5.11
+0.00%
$ 107.39 million $ 2,233
Jan 14, 9 AM $ 5.08
-0.15%
$ 106.62 million $ 2,147
Jan 14, 8 AM $ 5.03
+2.39%
$ 105.56 million $ 2,038
Jan 14, 7 AM $ 4.88
+3.16%
$ 102.4 million $ 1,940
Jan 14, 6 AM $ 4.93
+0.14%
$ 103.44 million $ 1,471
Jan 14, 4 AM $ 4.94
+0.90%
$ 103.73 million $ 1,827
Jan 14, 3 AM $ 4.91
+0.00%
$ 103.07 million $ 1,883
Jan 14, 2 AM $ 4.88
+0.23%
$ 102.55 million $ 410
Jan 14, 1 AM $ 4.85
+0.00%
$ 101.95 million $ 373
Jan 13, 11 PM $ 4.83
-0.20%
$ 101.5 million $ 401
Jan 13, 2 PM $ 4.84
+0.11%
$ 101.65 million $ 1,548
Jan 13, 10 AM $ 4.82
+2.10%
$ 101.28 million $ 7,821
Jan 13, 9 AM $ 4.78
+0.00%
$ 100.41 million $ 12,424
Jan 13, 7 AM $ 4.82
-1.38%
$ 101.15 million $ 12,454
Jan 13, 5 AM $ 4.94
+1.62%
$ 103.74 million $ 12,190
Jan 13, 4 AM $ 4.86
+1.77%
$ 102.04 million $ 12,152
Jan 13, 3 AM $ 4.77
+0.00%
$ 100.26 million $ 12,015
Jan 13, 1 AM $ 4.77
+0.32%
$ 100.08 million $ 12,011
Jan 13, 12 AM $ 4.75
+0.00%
$ 99.69 million $ 12,065
Jan 12, 1 PM $ 4.8
+0.00%
$ -- $ 11,993
Jan 12, 12 PM $ 4.8
+0.00%
$ 100.79 million $ 11,994
Jan 12, 11 AM $ 4.8
+4.65%
$ 100.76 million $ 11,973
Jan 12, 9 AM $ 5.11
-10.42%
$ 107.33 million $ 5,761
Jan 12, 8 AM $ 5.71
+0.91%
$ 119.98 million $ 4,615
Jan 12, 7 AM $ 5.79
+0.37%
$ 121.52 million $ 4,371
Jan 12, 6 AM $ 5.75
+1.04%
$ 120.79 million $ 4,424
Jan 12, 5 AM $ 5.68
-2.42%
$ 119.37 million $ 4,302
Jan 12, 4 AM $ 5.79
+0.26%
$ 121.62 million $ 4,004
Jan 12, 3 AM $ 5.78
+0.78%
$ 121.28 million $ 4,088
Jan 12, 2 AM $ 5.69
+0.00%
$ 119.5 million $ 4,473
Jan 12, 1 AM $ 5.69
+1.09%
$ 119.58 million $ 4,543
Jan 12, 12 AM $ 5.62
+0.23%
$ 118.07 million $ 4,499
Jan 11, 12 PM $ 5.57
+0.00%
$ 116.95 million $ 4,432
Jan 11, 11 AM $ 5.55
+0.09%
$ 116.51 million $ 4,450
Jan 11, 9 AM $ 5.5
+0.00%
$ 115.48 million $ 4,384
Jan 11, 8 AM $ 5.51
+3.00%
$ 115.66 million $ 4,362
Jan 11, 7 AM $ 5.35
+0.94%
$ 112.38 million $ 4,043