BMC Historical Data

BMC Page 28
Download
Date Close Price change Market cap Trading volume
Jan 3, 11 AM $ 5.61
+0.00%
$ 117.74 million $ 9,521
Jan 3, 12 AM $ 6.82
+0.00%
$ -- $ 2,746
Jan 2, 8 PM $ 6.93
+0.00%
$ 145.5 million $ 2,532
Jan 2, 1 PM $ 6.8
+0.00%
$ 142.79 million $ 59,370
Jan 2, 10 AM $ 6.83
+0.08%
$ 143.35 million $ 59,625
Jan 2, 9 AM $ 6.7
-0.46%
$ 140.61 million $ 59,027
Jan 2, 8 AM $ 6.72
-5.80%
$ 141.12 million $ 58,702
Jan 2, 7 AM $ 7.13
+0.07%
$ 149.75 million $ 57,938
Jan 2, 6 AM $ 7.09
+1.85%
$ 148.97 million $ 57,957
Jan 2, 4 AM $ 6.96
+0.00%
$ 146.07 million $ 57,318
Jan 2, 3 AM $ 6.95
+0.57%
$ 146.04 million $ 57,163
Jan 2, 2 AM $ 6.91
+0.00%
$ 145.08 million $ 56,891
Jan 2, 1 AM $ 6.91
+0.67%
$ 145.12 million $ 56,937
Jan 2, 12 AM $ 6.86
+0.60%
$ 144.03 million $ 57,839
Jan 1, 2 PM $ 6.57
+3.53%
$ 137.94 million $ 56,925
Jan 1, 12 PM $ 6.35
+0.08%
$ 133.43 million $ 56,570
Jan 1, 6 AM $ 6.32
+0.00%
$ 132.65 million $ 56,431
Jan 1, 5 AM $ 6.45
-0.26%
$ 135.37 million $ 56,215
Jan 1, 4 AM $ 6.15
+0.00%
$ 129.13 million $ 55,472
Jan 1, 3 AM $ 6.18
+0.00%
$ 129.81 million $ 55,560
Jan 1, 2 AM $ 6.16
+0.60%
$ 129.28 million $ 55,424
Jan 1, 1 AM $ 6.13
+9.25%
$ 128.68 million $ 55,350
Dec 31, 2 PM $ 5.41
+0.29%
$ 113.52 million $ 52,769
Dec 31, 1 PM $ 5.31
+7.89%
$ 111.53 million $ 52,724
Dec 31, 12 PM $ 4.9
+2.52%
$ 103 million $ 51,681
Dec 31, 11 AM $ 4.76
+0.27%
$ 100.01 million $ 51,378
Dec 31, 10 AM $ 4.75
+0.00%
$ 99.69 million $ 51,015
Dec 31, 6 AM $ 4.79
+1.89%
$ 100.59 million $ 51,213
Dec 31, 12 AM $ 4.7
+0.00%
$ 98.74 million $ 50,826
Dec 30, 4 PM $ 4.73
+0.42%
$ 99.35 million $ 51,020
Dec 30, 10 AM $ 4.65
+0.00%
$ 97.58 million $ 50,784
Dec 30, 8 AM $ 4.67
+0.00%
$ 98.09 million $ 50,720
Dec 30, 6 AM $ 4.59
+0.00%
$ 96.34 million $ 50,103
Dec 30, 5 AM $ 4.59
+0.01%
$ 96.32 million $ 50,057
Dec 30, 4 AM $ 4.66
+0.00%
$ 97.95 million $ 50,100
Dec 30, 2 AM $ 4.64
+0.00%
$ 97.37 million $ 49,653
Dec 29, 1 PM $ 4.57
+0.07%
$ 96.07 million $ 49,573
Dec 29, 9 AM $ 4.7
+2.28%
$ 98.65 million $ 50,862
Dec 29, 7 AM $ 4.63
+0.03%
$ 97.26 million $ 50,648
Dec 29, 6 AM $ 4.62
+0.00%
$ 97.12 million $ 50,907
Dec 29, 5 AM $ 4.67
-0.30%
$ 98.14 million $ 50,925
Dec 29, 4 AM $ 4.64
+0.00%
$ 97.44 million $ 51,147
Dec 29, 3 AM $ 4.68
-1.08%
$ 98.3 million $ 50,519
Dec 29, 1 AM $ 4.73
+2.92%
$ 99.32 million $ 49,282
Dec 29, 12 AM $ 4.59
+0.00%
$ 96.47 million $ 49,052
Dec 28, 2 PM $ 4.55
+0.00%
$ -- $ 48,565
Dec 28, 1 PM $ 4.54
-0.19%
$ 95.28 million $ 48,612
Dec 28, 12 PM $ 4.55
+0.00%
$ 95.64 million $ 48,624
Dec 28, 5 AM $ 4.58
-0.18%
$ 96.13 million $ 48,408
Dec 28, 4 AM $ 4.59
+0.00%
$ 96.29 million $ 48,503