BMC Historical Data

BMC Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3, 10 PM $ 6.03
+0.26%
$ 126.72 million $ 7,401
Jun 3, 4 PM $ 6
+0.00%
$ 125.99 million $ 7,536
Jun 3, 2 PM $ 6.09
-11.62%
$ 127.86 million $ 7,601
Jun 3, 7 AM $ 7
+0.00%
$ 146.99 million $ 3,213
Jun 3, 6 AM $ 7.03
+0.00%
$ 147.61 million $ 2,933
Jun 3, 4 AM $ 6.95
+0.73%
$ 145.9 million $ 2,748
Jun 3, 12 AM $ 6.97
+0.00%
$ 146.42 million $ 2,863
Jun 2, 9 PM $ 7
+0.56%
$ 146.94 million $ 2,031
Jun 2, 1 PM $ 7.35
-0.60%
$ 154.44 million $ 1,048
Jun 2, 12 PM $ 7.38
+0.00%
$ 154.99 million $ 630
Jun 2, 8 AM $ 7.45
+0.00%
$ -- $ 402
Jun 2, 1 AM $ 7.5
+0.00%
$ 157.55 million $ 607
Jun 1, 7 AM $ 7.52
+0.00%
$ 157.85 million $ 593
Jun 1, 6 AM $ 7.52
-0.32%
$ 157.89 million $ 587
Jun 1, 4 AM $ 7.57
-0.58%
$ 158.95 million $ 660
Jun 1, 3 AM $ 7.59
-0.11%
$ 159.47 million $ 502
Jun 1, 12 AM $ 7.59
+0.36%
$ 159.41 million $ 674
May 31, 11 PM $ 7.56
-0.09%
$ 158.84 million $ 586
May 31, 2 PM $ 7.59
-0.69%
$ 159.43 million $ 1,844
May 31, 11 AM $ 7.65
+0.03%
$ 160.62 million $ 2,255
May 31, 3 AM $ 7.65
+0.00%
$ 160.66 million $ 6,518
May 31, 2 AM $ 7.66
+0.00%
$ 160.85 million $ 6,781
May 31, 1 AM $ 7.68
+0.00%
$ 161.18 million $ 6,720
May 31, 12 AM $ 7.68
+0.05%
$ 161.22 million $ 6,651
May 30, 9 PM $ 7.7
+0.00%
$ 161.71 million $ 7,665
May 30, 3 PM $ 7.7
+1.92%
$ 161.65 million $ 7,697
May 30, 2 PM $ 7.6
+0.00%
$ 159.61 million $ 6,489
May 30, 1 PM $ 7.6
-0.02%
$ 159.57 million $ 6,470
May 30, 12 PM $ 7.59
+0.00%
$ 159.41 million $ 6,095
May 30, 10 AM $ 7.6
-0.34%
$ 159.54 million $ 6,237
May 30, 9 AM $ 7.59
+0.05%
$ 159.44 million $ 6,003
May 30, 7 AM $ 7.61
+0.00%
$ 159.82 million $ 5,998
May 30, 3 AM $ 7.62
+0.53%
$ 160.05 million $ 5,949
May 30, 2 AM $ 7.58
-0.26%
$ 159.17 million $ 1,755
May 30, 1 AM $ 7.61
-0.18%
$ 159.87 million $ 1,657
May 29, 11 PM $ 7.62
+1.63%
$ 160.07 million $ 1,492
May 29, 5 PM $ 7.6
+0.00%
$ 159.65 million $ 541
May 29, 1 PM $ 7.44
+0.00%
$ 156.23 million $ 535
May 29, 11 AM $ 7.5
-0.45%
$ 157.54 million $ 457
May 29, 10 AM $ 7.54
+0.00%
$ 158.41 million $ 298
May 29, 8 AM $ 7.51
+0.00%
$ 157.8 million $ 503
May 29, 7 AM $ 7.57
-0.02%
$ 159.02 million $ 425
May 29, 6 AM $ 7.57
+0.45%
$ 159.07 million $ 429
May 29, 3 AM $ 7.52
-0.06%
$ 157.92 million $ 629
May 29, 2 AM $ 7.55
+0.00%
$ 158.52 million $ 574
May 29, 1 AM $ 7.55
+0.00%
$ 158.51 million $ 1,729
May 28, 10 PM $ 7.58
-0.02%
$ 159.21 million $ 1,703
May 28, 7 PM $ 7.64
+0.00%
$ 160.37 million $ 1,639
May 28, 5 PM $ 7.58
+0.06%
$ 159.27 million $ 1,631
May 28, 4 PM $ 7.54
+0.00%
$ 158.3 million $ 1,625