|
Closing price on 1/23/2026
|
|
| Open |
15.95 |
| High |
15.95 |
| Low |
15.45 |
| Volume |
62,900 |
| Split-adjusted Price |
15.80 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.15 / -0.94%
|
15.95
|
15.95
|
15.45
|
15.80
|
15.55
|
15.80
|
62,900
|
|
|
1/22/2026
|
-0.35 / -2.15%
|
16.30
|
16.30
|
15.95
|
15.95
|
16.02
|
15.95
|
18,200
|
|
|
1/21/2026
|
-0.30 / -1.81%
|
16.00
|
16.50
|
15.95
|
16.30
|
16.05
|
16.30
|
41,600
|
|
|
1/20/2026
|
+0.70 / +4.40%
|
15.85
|
16.70
|
15.85
|
16.60
|
16.34
|
16.60
|
108,800
|
|
|
1/19/2026
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.85
|
15.90
|
15.96
|
15.90
|
31,900
|
|
|
1/16/2026
|
-0.20 / -1.24%
|
16.10
|
16.30
|
15.90
|
15.90
|
16.07
|
15.90
|
24,700
|
|
|
1/15/2026
|
-0.25 / -1.53%
|
16.30
|
16.30
|
16.00
|
16.10
|
16.16
|
16.10
|
21,700
|
|
|
1/14/2026
|
+0.15 / +0.93%
|
15.85
|
16.55
|
15.70
|
16.35
|
16.03
|
16.35
|
102,700
|
|
|
1/13/2026
|
-0.05 / -0.31%
|
16.70
|
16.70
|
15.90
|
16.20
|
16.16
|
16.20
|
22,500
|
|
|
1/12/2026
|
-0.20 / -1.22%
|
17.45
|
17.45
|
15.80
|
16.25
|
16.15
|
16.25
|
121,800
|
|
|
1/9/2026
|
-0.15 / -0.90%
|
16.90
|
16.90
|
16.00
|
16.45
|
16.43
|
16.45
|
37,000
|
|
|
1/8/2026
|
+0.30 / +1.84%
|
17.40
|
17.40
|
16.55
|
16.60
|
17.30
|
16.60
|
265,000
|
|
|
1/7/2026
|
+1.05 / +6.89%
|
15.30
|
16.30
|
15.30
|
16.30
|
16.24
|
16.30
|
111,800
|
|
|
1/6/2026
|
+0.35 / +2.35%
|
14.90
|
15.30
|
14.90
|
15.25
|
15.15
|
15.25
|
42,900
|
|
|
1/5/2026
|
+0.15 / +1.02%
|
14.90
|
15.50
|
14.90
|
14.90
|
14.96
|
14.90
|
18,500
|
|
|
12/31/2025
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.75
|
14.75
|
14.85
|
14.75
|
16,700
|
|
|
12/30/2025
|
-0.25 / -1.66%
|
15.05
|
15.05
|
14.70
|
14.85
|
14.75
|
14.85
|
62,800
|
|
|
12/29/2025
|
0.00 / 0.00%
|
15.25
|
15.25
|
15.05
|
15.10
|
15.09
|
15.10
|
9,300
|
|
|
12/26/2025
|
-0.15 / -0.98%
|
15.25
|
15.35
|
15.00
|
15.10
|
15.08
|
15.10
|
23,800
|
|
|
12/25/2025
|
0.00 / 0.00%
|
15.35
|
15.45
|
15.20
|
15.25
|
15.24
|
15.25
|
10,700
|
|
|
12/24/2025
|
-0.05 / -0.33%
|
15.40
|
15.40
|
15.15
|
15.25
|
15.22
|
15.25
|
22,500
|
|
|
12/23/2025
|
-0.15 / -0.97%
|
15.50
|
15.50
|
15.25
|
15.30
|
15.28
|
15.30
|
12,700
|
|
|
12/22/2025
|
+0.25 / +1.64%
|
15.35
|
15.50
|
15.20
|
15.45
|
15.29
|
15.45
|
34,000
|
|
|
12/19/2025
|
-0.15 / -0.98%
|
15.35
|
15.35
|
15.20
|
15.20
|
15.25
|
15.20
|
8,200
|
|
|
12/18/2025
|
+0.05 / +0.33%
|
15.35
|
15.35
|
15.20
|
15.35
|
15.33
|
15.35
|
18,800
|
|
|
12/17/2025
|
+0.10 / +0.66%
|
15.35
|
15.50
|
15.15
|
15.30
|
15.39
|
15.30
|
6,100
|
|
|
12/16/2025
|
+0.05 / +0.33%
|
15.35
|
15.50
|
15.20
|
15.20
|
15.39
|
15.20
|
29,500
|
|
|
12/15/2025
|
-0.15 / -0.98%
|
15.30
|
15.30
|
14.30
|
15.15
|
14.92
|
15.15
|
18,400
|
|
|
12/12/2025
|
-0.25 / -1.61%
|
15.55
|
15.55
|
15.30
|
15.30
|
15.40
|
15.30
|
8,500
|
|
|
12/11/2025
|
+0.10 / +0.65%
|
15.45
|
15.60
|
15.40
|
15.55
|
15.42
|
15.55
|
9,400
|
|
|