|
Closing price on 5/28/2025
|
|
| Open |
19.95 |
| High |
20.45 |
| Low |
19.90 |
| Volume |
115,800 |
| Split-adjusted Price |
20.30 |
There is no data on 5/29/2025. Display data on 5/28/2025 instead.
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.50 / +2.53%
|
19.95
|
20.45
|
19.90
|
20.30
|
20.30
|
20.30
|
115,800
|
|
|
5/27/2025
|
-0.20 / -1.00%
|
20.00
|
20.40
|
19.80
|
19.80
|
20.02
|
19.80
|
108,200
|
|
|
5/26/2025
|
+0.25 / +1.27%
|
19.75
|
20.00
|
19.30
|
20.00
|
19.59
|
20.00
|
74,200
|
|
|
5/23/2025
|
-0.70 / -3.42%
|
20.05
|
20.30
|
19.75
|
19.75
|
19.95
|
19.75
|
169,300
|
|
|
5/22/2025
|
-0.25 / -1.21%
|
20.65
|
20.65
|
20.00
|
20.45
|
20.16
|
20.45
|
186,200
|
|
|
5/21/2025
|
+0.25 / +1.22%
|
20.90
|
21.00
|
20.30
|
20.70
|
20.65
|
20.70
|
116,800
|
|
|
5/20/2025
|
+0.45 / +2.25%
|
20.25
|
21.00
|
20.05
|
20.45
|
20.64
|
20.45
|
203,900
|
|
|
5/19/2025
|
-0.85 / -4.08%
|
20.75
|
20.85
|
20.00
|
20.00
|
20.38
|
20.00
|
287,200
|
|
|
5/16/2025
|
-0.65 / -3.02%
|
21.50
|
21.50
|
20.65
|
20.85
|
20.90
|
20.85
|
180,400
|
|
|
5/15/2025
|
+0.50 / +2.38%
|
21.05
|
21.60
|
21.05
|
21.50
|
21.38
|
21.50
|
144,800
|
|
|
5/14/2025
|
+0.15 / +0.72%
|
20.85
|
21.00
|
20.80
|
21.00
|
20.90
|
21.00
|
123,100
|
|
|
5/13/2025
|
0.00 / 0.00%
|
20.95
|
21.05
|
20.60
|
20.85
|
20.86
|
20.85
|
126,500
|
|
|
5/12/2025
|
-0.15 / -0.71%
|
21.05
|
21.10
|
20.85
|
20.85
|
20.95
|
20.85
|
73,200
|
|
|
5/9/2025
|
0.00 / 0.00%
|
21.15
|
21.70
|
20.90
|
21.00
|
21.35
|
21.00
|
108,200
|
|
|
5/8/2025
|
-0.10 / -0.47%
|
21.10
|
21.25
|
20.75
|
21.00
|
20.95
|
21.00
|
80,200
|
|
|
5/7/2025
|
-0.05 / -0.24%
|
21.10
|
21.50
|
20.90
|
21.10
|
21.06
|
21.10
|
32,600
|
|
|
5/6/2025
|
+0.15 / +0.71%
|
21.30
|
21.60
|
21.10
|
21.15
|
21.30
|
21.15
|
162,200
|
|
|
5/5/2025
|
+0.30 / +1.45%
|
20.70
|
21.40
|
20.70
|
21.00
|
20.96
|
21.00
|
131,600
|
|
|
4/29/2025
|
-0.55 / -2.59%
|
20.50
|
21.10
|
20.50
|
20.70
|
20.69
|
20.70
|
79,600
|
|
|
4/28/2025
|
+0.20 / +0.95%
|
21.10
|
21.60
|
20.70
|
21.25
|
21.07
|
21.25
|
83,300
|
|
|
4/25/2025
|
+1.35 / +6.85%
|
19.75
|
21.05
|
19.75
|
21.05
|
20.49
|
21.05
|
295,100
|
|
|
4/24/2025
|
+0.20 / +1.03%
|
19.60
|
19.95
|
19.30
|
19.70
|
19.64
|
19.70
|
90,800
|
|
|
4/23/2025
|
+0.20 / +1.04%
|
19.55
|
20.00
|
18.95
|
19.50
|
19.36
|
19.50
|
115,700
|
|
|
4/22/2025
|
-0.70 / -3.50%
|
19.90
|
20.00
|
18.60
|
19.30
|
19.03
|
19.30
|
205,300
|
|
|
4/21/2025
|
-0.70 / -3.38%
|
20.45
|
20.50
|
19.90
|
20.00
|
20.08
|
20.00
|
216,700
|
|
|
4/18/2025
|
-0.10 / -0.48%
|
20.80
|
21.10
|
20.45
|
20.70
|
20.78
|
20.70
|
103,100
|
|
|
4/17/2025
|
+0.40 / +1.96%
|
20.35
|
21.05
|
20.10
|
20.80
|
20.65
|
20.80
|
95,000
|
|
|
4/16/2025
|
-0.20 / -0.97%
|
20.60
|
20.95
|
20.00
|
20.40
|
20.37
|
20.40
|
189,700
|
|
|
4/15/2025
|
-0.65 / -3.06%
|
21.35
|
21.35
|
20.05
|
20.60
|
20.77
|
20.60
|
147,200
|
|
|
4/14/2025
|
+0.95 / +4.68%
|
21.50
|
21.50
|
20.85
|
21.25
|
21.12
|
21.25
|
155,600
|
|
|