BMC Historical Data

BMC Page 31
Download
Date Close Price change Market cap Trading volume
Dec 15, 7 PM $ 3.09
+3.86%
$ 64.82 million $ 28,661
Dec 15, 6 PM $ 3.08
-3.53%
$ 64.7 million $ 26,823
Dec 15, 1 PM $ 3.41
+1.19%
$ 71.71 million $ 28,556
Dec 15, 11 AM $ 3.37
+0.11%
$ 70.71 million $ 28,830
Dec 15, 10 AM $ 3.35
-4.42%
$ 70.36 million $ 28,799
Dec 15, 9 AM $ 3.4
+0.00%
$ 71.44 million $ 27,890
Dec 15, 7 AM $ 3.13
-0.08%
$ 65.82 million $ 26,590
Dec 15, 6 AM $ 3.13
+0.00%
$ 65.68 million $ 26,573
Dec 15, 5 AM $ 3.12
+0.00%
$ 65.48 million $ 26,419
Dec 15, 2 AM $ 3.1
+1.69%
$ 65.02 million $ 26,122
Dec 15, 1 AM $ 3.01
+2.50%
$ 63.13 million $ 25,621
Dec 15, 12 AM $ 2.88
+0.00%
$ 60.51 million $ 25,027
Dec 14, 11 PM $ 2.88
+0.00%
$ 60.51 million $ 25,025
Dec 14, 10 PM $ 2.88
+0.00%
$ 60.57 million $ 25,054
Dec 14, 9 PM $ 2.91
+0.00%
$ 61.19 million $ 24,969
Dec 14, 4 PM $ 2.94
+0.00%
$ 61.67 million $ 24,909
Dec 14, 3 PM $ 2.94
+0.00%
$ 61.72 million $ 24,882
Dec 14, 1 PM $ 2.94
+3.76%
$ 61.8 million $ 24,951
Dec 14, 10 AM $ 2.65
-0.25%
$ 55.59 million $ 23,240
Dec 14, 7 AM $ 2.65
-0.24%
$ 55.62 million $ 23,273
Dec 14, 6 AM $ 2.65
+0.00%
$ 55.55 million $ 22,682
Dec 14, 5 AM $ 2.64
-0.93%
$ 55.45 million $ 22,737
Dec 14, 4 AM $ 2.67
+0.00%
$ 56.02 million $ 22,664
Dec 14, 2 AM $ 2.65
+0.00%
$ 55.61 million $ 22,697
Dec 14, 1 AM $ 2.65
+0.23%
$ 55.71 million $ 22,667
Dec 14, 12 AM $ 2.64
-0.02%
$ 55.51 million $ 22,649
Dec 13, 10 PM $ 2.64
+0.00%
$ 55.42 million $ 22,587
Dec 13, 3 PM $ 2.62
+0.00%
$ 55.01 million $ 22,589
Dec 13, 2 PM $ 2.63
+2.56%
$ 55.19 million $ 22,472
Dec 13, 1 PM $ 2.54
+1.36%
$ 53.31 million $ 21,249
Dec 13, 11 AM $ 2.52
+0.00%
$ 52.95 million $ 21,210
Dec 13, 10 AM $ 2.51
+0.23%
$ 52.77 million $ 21,274
Dec 13, 9 AM $ 2.49
-0.03%
$ 52.29 million $ 21,128
Dec 13, 8 AM $ 2.49
+4.30%
$ 52.3 million $ 20,902
Dec 13, 7 AM $ 2.39
+4.03%
$ 50.22 million $ 20,048
Dec 13, 6 AM $ 2.3
+2.14%
$ 48.21 million $ 19,455
Dec 13, 5 AM $ 2.24
+3.66%
$ 47.12 million $ 19,123
Dec 13, 4 AM $ 2.16
+0.93%
$ 45.44 million $ 18,660
Dec 13, 3 AM $ 2.14
+4.11%
$ 44.92 million $ 18,564
Dec 13, 2 AM $ 2.03
+0.42%
$ 42.6 million $ 18,188
Dec 13, 1 AM $ 2.01
+2.11%
$ 42.12 million $ 18,685
Dec 12, 12 AM $ 2.23
+0.00%
$ 46.79 million $ 18,429
Dec 11, 11 PM $ 2.26
-0.67%
$ 47.39 million $ 18,307
Dec 11, 10 PM $ 2.27
+0.00%
$ 47.7 million $ 18,336
Dec 11, 12 PM $ 2.09
+1.96%
$ 43.87 million $ 17,065
Dec 11, 11 AM $ 2.05
+3.60%
$ 43.03 million $ 16,896
Dec 11, 10 AM $ 1.95
+0.41%
$ 41.02 million $ 16,590
Dec 11, 9 AM $ 1.95
+4.45%
$ 40.88 million $ 16,657
Dec 11, 8 AM $ 1.86
+0.00%
$ 39.1 million $ 16,301
Dec 11, 7 AM $ 1.85
+0.26%
$ 38.89 million $ 16,440