BMC Historical Data

BMC Page 30
Download
Date Close Price change Market cap Trading volume
Dec 22, 4 AM $ 3.62
+0.00%
$ 76.08 million $ 38,446
Dec 22, 3 AM $ 3.63
+0.35%
$ 76.22 million $ 38,247
Dec 22, 12 AM $ 3.64
+0.85%
$ 76.35 million $ 38,379
Dec 21, 12 PM $ 3.6
+0.00%
$ 75.53 million $ 37,978
Dec 21, 8 AM $ 3.55
+0.00%
$ 74.56 million $ 37,579
Dec 21, 3 AM $ 3.53
+0.00%
$ 74.05 million $ 37,372
Dec 21, 1 AM $ 3.54
+0.00%
$ 74.43 million $ 37,280
Dec 20, 12 PM $ 3.56
+0.00%
$ 74.78 million $ 37,526
Dec 20, 7 AM $ 3.51
+0.11%
$ 73.71 million $ 37,330
Dec 20, 6 AM $ 3.58
+0.00%
$ 75.22 million $ 37,134
Dec 20, 3 AM $ 3.56
+2.63%
$ 74.82 million $ 37,202
Dec 19, 2 PM $ 3.59
+0.26%
$ 75.31 million $ 36,466
Dec 19, 1 PM $ 3.57
+0.00%
$ 74.97 million $ 36,256
Dec 19, 12 PM $ 3.6
+0.16%
$ 75.64 million $ 36,114
Dec 19, 11 AM $ 3.5
+0.00%
$ 73.44 million $ 35,236
Dec 19, 10 AM $ 3.49
-0.13%
$ 73.32 million $ 35,153
Dec 19, 7 AM $ 3.49
-1.42%
$ 73.26 million $ 35,089
Dec 19, 6 AM $ 3.51
-0.36%
$ 73.77 million $ 34,267
Dec 19, 5 AM $ 3.5
+3.17%
$ 73.58 million $ 34,158
Dec 19, 4 AM $ 3.4
-3.73%
$ 71.4 million $ 33,775
Dec 19, 2 AM $ 3.42
+0.22%
$ 71.78 million $ 32,443
Dec 19, 12 AM $ 3.42
-0.03%
$ 71.84 million $ 32,369
Dec 18, 2 PM $ 3.6
+0.00%
$ 75.7 million $ 33,586
Dec 18, 11 AM $ 3.46
+0.14%
$ 72.75 million $ 32,616
Dec 18, 9 AM $ 3.44
+0.00%
$ 72.34 million $ 32,522
Dec 18, 8 AM $ 3.35
+0.00%
$ 70.29 million $ 32,450
Dec 18, 7 AM $ 3.35
+0.00%
$ -- $ 32,138
Dec 18, 3 AM $ 3.33
+0.00%
$ 69.89 million $ 32,016
Dec 18, 2 AM $ 3.3
+0.35%
$ 69.24 million $ 31,865
Dec 18, 1 AM $ 3.29
-0.24%
$ 69.14 million $ 31,727
Dec 18, 12 AM $ 3.29
+0.14%
$ 69.05 million $ 31,849
Dec 17, 11 PM $ 3.29
+0.00%
$ 69 million $ 31,688
Dec 17, 10 PM $ 3.25
+0.00%
$ 68.23 million $ 31,725
Dec 17, 3 PM $ 3.58
+0.00%
$ 75.24 million $ 33,452
Dec 17, 10 AM $ 3.44
+1.19%
$ 72.28 million $ 32,333
Dec 17, 9 AM $ 3.4
+0.24%
$ 71.37 million $ 32,288
Dec 17, 5 AM $ 3.36
+0.00%
$ 70.53 million $ 32,272
Dec 17, 4 AM $ 3.36
+0.00%
$ 70.51 million $ 32,246
Dec 17, 3 AM $ 3.44
-0.03%
$ 72.16 million $ 32,630
Dec 17, 1 AM $ 3.38
+0.00%
$ 71 million $ 32,521
Dec 17, 12 AM $ 3.43
+0.00%
$ 72.11 million $ 32,335
Dec 16, 12 PM $ 3.33
-0.07%
$ 70.01 million $ 32,213
Dec 16, 8 AM $ 3.36
-0.12%
$ 70.61 million $ 31,668
Dec 16, 7 AM $ 3.39
+0.00%
$ 71.15 million $ 31,720
Dec 16, 6 AM $ 3.39
+0.21%
$ 71.25 million $ 31,898
Dec 16, 5 AM $ 3.41
+0.00%
$ 71.6 million $ 31,453
Dec 16, 4 AM $ 3.32
+4.69%
$ 69.7 million $ 30,895
Dec 16, 2 AM $ 3.29
+0.00%
$ 69.13 million $ 30,362
Dec 16, 1 AM $ 3.3
+0.00%
$ 69.23 million $ 30,165
Dec 15, 7 PM $ 3.09
+3.86%
$ 64.82 million $ 28,661