BMC Historical Data

BMC Page 5
Download
Date Close Price change Market cap Trading volume
May 20, 4 AM $ 8.06
+0.00%
$ 169.33 million $ 3,774
May 20, 3 AM $ 8.2
-0.04%
$ 172.23 million $ 2,959
May 20, 2 AM $ 8.2
+1.20%
$ 172.25 million $ 2,947
May 19, 1 PM $ 8.09
-1.61%
$ 169.82 million $ 4,455
May 19, 9 AM $ 8.43
+0.00%
$ 177.09 million $ 4,067
May 19, 7 AM $ 8.48
+0.00%
$ 178.11 million $ 4,144
May 19, 5 AM $ 8.46
-0.44%
$ 177.63 million $ 4,108
May 19, 4 AM $ 8.49
+0.00%
$ 178.27 million $ 3,919
May 19, 2 AM $ 8.48
+0.00%
$ 178.13 million $ 3,926
May 19, 1 AM $ 8.47
-0.50%
$ 177.92 million $ 3,884
May 18, 10 PM $ 8.45
+0.00%
$ 177.54 million $ 3,891
May 18, 6 PM $ 8.37
-0.43%
$ 175.83 million $ 3,703
May 18, 5 PM $ 8.41
+0.00%
$ 176.56 million $ 3,143
May 18, 1 PM $ 8.56
+1.88%
$ 179.84 million $ 3,314
May 18, 12 PM $ 8.39
+0.68%
$ 176.28 million $ 1,847
May 18, 11 AM $ 8.28
+0.00%
$ 173.96 million $ 1,606
May 18, 8 AM $ 8.25
+0.00%
$ 173.24 million $ 2,925
May 18, 5 AM $ 8.25
+0.00%
$ 173.31 million $ 5,646
May 18, 3 AM $ 8.23
+0.00%
$ 172.79 million $ 5,835
May 18, 2 AM $ 8.23
+0.00%
$ 172.82 million $ 5,832
May 18, 1 AM $ 8.23
+1.60%
$ 172.84 million $ 5,949
May 17, 9 PM $ 8.4
+0.31%
$ 176.36 million $ 5,868
May 17, 5 PM $ 8.31
+0.00%
$ 174.57 million $ 5,722
May 17, 2 PM $ 8.42
-0.12%
$ 176.88 million $ 5,306
May 17, 1 PM $ 8.44
+0.45%
$ 177.23 million $ 5,312
May 17, 10 AM $ 8.38
+0.00%
$ 176.05 million $ 5,120
May 17, 9 AM $ 8.38
+2.29%
$ 176.03 million $ 5,100
May 17, 8 AM $ 8.19
-0.12%
$ 172.06 million $ 3,700
May 17, 7 AM $ 8.21
+0.04%
$ 172.45 million $ 3,617
May 17, 6 AM $ 8.22
-0.66%
$ 172.58 million $ 3,531
May 17, 5 AM $ 8.26
+4.22%
$ 173.38 million $ 3,194
May 17, 4 AM $ 7.92
+0.23%
$ 166.23 million $ 895
May 17, 2 AM $ 7.87
-0.69%
$ 165.31 million $ 681
May 17, 1 AM $ 7.93
+0.31%
$ 166.48 million $ 656
May 17, 12 AM $ 7.92
+0.27%
$ 166.31 million $ 491
May 16, 9 PM $ 7.89
+0.00%
$ 165.7 million $ 361
May 16, 11 AM $ 7.83
+0.00%
$ 164.51 million $ 267
May 16, 2 AM $ 8.03
+0.05%
$ 168.59 million $ 1,045
May 16, 12 AM $ 8
+0.00%
$ 167.9 million $ 968
May 15, 9 PM $ 7.97
+0.00%
$ 167.42 million $ 1,585
May 15, 3 PM $ 7.97
+0.00%
$ 167.29 million $ 1,703
May 15, 10 AM $ 8.12
+0.00%
$ 170.47 million $ 1,641
May 15, 7 AM $ 8.13
-0.03%
$ 170.81 million $ 2,844
May 15, 6 AM $ 8.14
+0.32%
$ 170.89 million $ 2,556
May 15, 5 AM $ 8.11
-0.65%
$ 170.3 million $ 2,489
May 15, 4 AM $ 8.17
-0.31%
$ 171.54 million $ 2,312
May 15, 3 AM $ 8.2
+0.00%
$ 172.19 million $ 2,167
May 14, 10 PM $ 8.28
+0.00%
$ 173.91 million $ 2,573
May 14, 9 PM $ 8.28
+1.55%
$ 173.91 million $ 3,235
May 14, 6 PM $ 8.19
-0.43%
$ 171.94 million $ 2,432