BMC Historical Data

BMC Page 4
Download
Date Close Price change Market cap Trading volume
May 28, 10 AM $ 7.52
+0.00%
$ -- $ 1,595
May 28, 9 AM $ 7.5
+0.00%
$ 157.6 million $ 1,563
May 28, 7 AM $ 7.48
+0.29%
$ 157.12 million $ 1,473
May 28, 12 AM $ 7.58
+0.00%
$ 159.08 million $ 138
May 27, 4 AM $ 7.76
+0.00%
$ 163.06 million $ 328
May 27, 12 AM $ 7.77
+0.00%
$ 163.26 million $ 313
May 26, 7 PM $ 7.75
+0.00%
$ 162.71 million $ 287
May 26, 2 PM $ 7.96
-0.06%
$ 167.26 million $ 254
May 26, 1 PM $ 7.95
-0.11%
$ 167.04 million $ 251
May 26, 10 AM $ 7.96
+0.00%
$ 167.18 million $ 786
May 26, 9 AM $ 7.85
-0.24%
$ 164.93 million $ 779
May 26, 8 AM $ 7.86
-0.13%
$ 165.14 million $ 738
May 26, 7 AM $ 7.87
+0.00%
$ 165.35 million $ 689
May 26, 6 AM $ 7.88
+0.14%
$ 165.42 million $ 1,062
May 26, 5 AM $ 7.84
+0.00%
$ 164.72 million $ 919
May 25, 11 AM $ 7.94
-1.03%
$ 166.64 million $ 2,722
May 25, 7 AM $ 8.01
+0.21%
$ 168.13 million $ 2,191
May 25, 2 AM $ 7.9
+0.00%
$ 165.94 million $ 2,706
May 25, 1 AM $ 7.91
-0.81%
$ 166.13 million $ 2,701
May 25, 12 AM $ 7.95
+0.00%
$ 167.04 million $ 2,349
May 24, 11 PM $ 7.95
+0.37%
$ 167.02 million $ 2,341
May 24, 10 PM $ 7.97
+0.49%
$ 167.44 million $ 2,144
May 24, 3 PM $ 7.93
-0.39%
$ 166.56 million $ 1,598
May 24, 2 PM $ 7.94
+0.00%
$ 166.76 million $ 1,328
May 24, 11 AM $ 8.01
+0.00%
$ 168.15 million $ 923
May 24, 7 AM $ 7.99
-1.58%
$ 167.88 million $ 962
May 24, 6 AM $ 8.12
-0.11%
$ 170.62 million $ 160
May 24, 5 AM $ 8.12
-0.25%
$ 170.57 million $ 76
May 24, 2 AM $ 8.16
+0.00%
$ 171.31 million $ 60
May 23, 9 PM $ 8.2
-0.12%
$ 172.3 million $ 59
May 23, 2 PM $ 7.85
+0.00%
$ 164.8 million $ 48
May 23, 1 PM $ 7.8
+0.00%
$ 163.84 million $ 47
May 23, 11 AM $ 7.8
+0.00%
$ 163.87 million $ 98
May 23, 9 AM $ 7.79
+0.00%
$ 163.67 million $ 60
May 23, 3 AM $ 7.95
+0.14%
$ 166.96 million $ 59
May 23, 2 AM $ 7.94
+0.00%
$ 166.69 million $ 61
May 22, 1 PM $ 8.19
+0.00%
$ 172.07 million $ 405
May 22, 11 AM $ 8.16
+0.08%
$ 171.37 million $ 355
May 22, 4 AM $ 8.2
+0.09%
$ 172.3 million $ 769
May 22, 3 AM $ 8.2
+0.16%
$ 172.28 million $ 767
May 22, 2 AM $ 8.14
+0.00%
$ 170.92 million $ 466
May 21, 9 PM $ 8.14
+0.00%
$ 170.98 million $ 846
May 21, 10 AM $ 8.12
+0.00%
$ 170.49 million $ 806
May 21, 6 AM $ 8.08
-0.03%
$ 169.58 million $ 732
May 21, 1 AM $ 8.12
-0.52%
$ 170.52 million $ 2,327
May 21, 12 AM $ 8.14
+0.06%
$ 170.89 million $ 1,994
May 20, 10 AM $ 8.13
+0.10%
$ 170.71 million $ 4,106
May 20, 9 AM $ 8.18
+0.00%
$ 171.82 million $ 3,791
May 20, 5 AM $ 8.11
+0.00%
$ 170.21 million $ 3,788
May 20, 4 AM $ 8.06
+0.00%
$ 169.33 million $ 3,774