BMC Historical Data

BMC Page 29
Download
Date Close Price change Market cap Trading volume
Dec 28, 1 AM $ 4.58
+0.00%
$ 96.23 million $ 48,477
Dec 27, 2 PM $ 4.61
+3.01%
$ 96.82 million $ 48,092
Dec 27, 1 PM $ 4.48
+0.00%
$ 94.1 million $ 47,377
Dec 27, 12 PM $ 4.35
+0.96%
$ 91.28 million $ 47,136
Dec 27, 7 AM $ 4.3
-0.11%
$ 90.31 million $ 47,048
Dec 27, 6 AM $ 4.29
+0.00%
$ 90.18 million $ 46,924
Dec 27, 5 AM $ 4.29
+0.00%
$ 90.16 million $ 46,951
Dec 27, 12 AM $ 4.28
+0.00%
$ 89.96 million $ 46,843
Dec 26, 11 PM $ 4.28
+0.00%
$ 89.85 million $ 46,916
Dec 26, 2 PM $ 4.31
+0.00%
$ 90.51 million $ 47,140
Dec 26, 10 AM $ 4.29
+0.00%
$ 90.06 million $ 47,471
Dec 26, 8 AM $ 4.3
+0.00%
$ 90.29 million $ 47,294
Dec 26, 7 AM $ 4.29
+0.00%
$ 90.18 million $ 47,589
Dec 26, 5 AM $ 4.29
-0.51%
$ 90.02 million $ 47,412
Dec 26, 2 AM $ 4.25
+0.00%
$ 89.17 million $ 47,526
Dec 25, 8 PM $ 4.28
+0.00%
$ 89.88 million $ 46,992
Dec 25, 2 PM $ 4.3
+0.00%
$ 90.24 million $ 46,698
Dec 25, 1 PM $ 4.28
-3.88%
$ 89.84 million $ 46,613
Dec 25, 12 PM $ 4.32
-3.88%
$ 90.65 million $ 45,888
Dec 25, 11 AM $ 4.51
+7.06%
$ 94.63 million $ 44,869
Dec 25, 10 AM $ 4.24
+3.89%
$ 89.09 million $ 43,528
Dec 25, 9 AM $ 4.08
+3.39%
$ 85.59 million $ 43,179
Dec 25, 8 AM $ 3.92
+7.61%
$ 82.28 million $ 42,559
Dec 25, 6 AM $ 3.61
+0.37%
$ 75.72 million $ 42,060
Dec 25, 5 AM $ 3.62
+0.00%
$ 76.03 million $ 41,971
Dec 25, 3 AM $ 3.63
+0.00%
$ 76.31 million $ 42,035
Dec 25, 2 AM $ 3.63
-1.63%
$ 76.33 million $ 42,139
Dec 24, 11 AM $ 3.66
-0.23%
$ 76.93 million $ 41,369
Dec 24, 8 AM $ 3.75
+0.00%
$ 78.66 million $ 41,165
Dec 24, 6 AM $ 3.8
-0.32%
$ 79.71 million $ 41,122
Dec 24, 5 AM $ 3.81
-0.06%
$ 80.04 million $ 41,087
Dec 24, 4 AM $ 3.85
+0.00%
$ -- $ 41,124
Dec 24, 3 AM $ 3.84
+1.74%
$ 80.64 million $ 41,138
Dec 24, 2 AM $ 3.76
-4.35%
$ 79.06 million $ 40,968
Dec 24, 1 AM $ 4
+0.00%
$ 84.01 million $ 40,952
Dec 24, 12 AM $ 3.99
+0.00%
$ 83.76 million $ 40,905
Dec 23, 10 AM $ 3.96
+0.00%
$ 83.24 million $ 40,627
Dec 23, 8 AM $ 3.97
+0.00%
$ 83.35 million $ 40,656
Dec 23, 7 AM $ 3.96
+0.37%
$ 83.23 million $ 40,568
Dec 23, 6 AM $ 4.02
+0.00%
$ 84.48 million $ 40,255
Dec 23, 5 AM $ 4.02
-0.61%
$ 84.87 million $ 40,480
Dec 23, 3 AM $ 4.03
-1.65%
$ 84.64 million $ 40,750
Dec 23, 12 AM $ 4.07
+0.00%
$ 85.52 million $ 40,810
Dec 22, 11 PM $ 4.05
+1.10%
$ 85.06 million $ 40,597
Dec 22, 1 PM $ 4.13
+0.52%
$ 86.66 million $ 41,073
Dec 22, 12 PM $ 4.08
+6.77%
$ 85.58 million $ 41,011
Dec 22, 11 AM $ 3.8
+0.00%
$ 79.79 million $ 39,280
Dec 22, 10 AM $ 3.77
+3.58%
$ 79.18 million $ 39,221
Dec 22, 5 AM $ 3.63
-0.23%
$ 76.31 million $ 38,410
Dec 22, 4 AM $ 3.62
+0.00%
$ 76.08 million $ 38,446