|
Closing price on 3/27/2026
|
|
| Open |
13.40 |
| High |
13.45 |
| Low |
13.30 |
| Volume |
23,500 |
| Split-adjusted Price |
13.45 |
There is no data on 3/29/2026. Display data on 3/27/2026 instead.
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+0.10 / +0.75%
|
13.40
|
13.45
|
13.30
|
13.45
|
13.35
|
13.45
|
23,500
|
|
|
3/26/2026
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.30
|
13.35
|
13.42
|
13.35
|
5,500
|
|
|
3/25/2026
|
+0.20 / +1.52%
|
13.40
|
13.45
|
13.30
|
13.40
|
13.36
|
13.40
|
25,400
|
|
|
3/24/2026
|
+0.20 / +1.54%
|
13.35
|
13.80
|
13.15
|
13.20
|
13.28
|
13.20
|
24,500
|
|
|
3/23/2026
|
-0.90 / -6.47%
|
14.10
|
14.10
|
12.95
|
13.00
|
13.29
|
13.00
|
56,900
|
|
|
3/20/2026
|
-0.10 / -0.71%
|
14.25
|
14.25
|
13.10
|
13.90
|
13.86
|
13.90
|
40,300
|
|
|
3/19/2026
|
-0.20 / -1.41%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.06
|
14.00
|
16,900
|
|
|
3/18/2026
|
-0.10 / -0.70%
|
14.25
|
14.65
|
14.20
|
14.20
|
14.32
|
14.20
|
45,900
|
|
|
3/17/2026
|
+0.10 / +0.70%
|
14.20
|
14.35
|
14.15
|
14.30
|
14.27
|
14.30
|
13,200
|
|
|
3/16/2026
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.20
|
14.20
|
22,100
|
|
|
3/13/2026
|
-0.05 / -0.35%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.16
|
14.20
|
36,000
|
|
|
3/12/2026
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.05
|
14.25
|
14.19
|
14.25
|
13,300
|
|
|
3/11/2026
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.10
|
14.15
|
14.15
|
14.15
|
30,300
|
|
|
3/10/2026
|
+0.25 / +1.81%
|
13.10
|
14.80
|
13.10
|
14.10
|
13.66
|
14.10
|
105,500
|
|
|
3/9/2026
|
-1.00 / -6.73%
|
14.55
|
14.55
|
13.85
|
13.85
|
13.90
|
13.85
|
112,400
|
|
|
3/6/2026
|
-0.25 / -1.66%
|
15.20
|
15.30
|
14.85
|
14.85
|
14.90
|
14.85
|
39,100
|
|
|
3/5/2026
|
0.00 / 0.00%
|
15.25
|
15.35
|
15.10
|
15.10
|
15.22
|
15.10
|
28,500
|
|
|
3/4/2026
|
-0.60 / -3.82%
|
15.70
|
15.70
|
14.80
|
15.10
|
15.12
|
15.10
|
109,200
|
|
|
3/3/2026
|
-0.30 / -1.88%
|
16.25
|
16.25
|
15.60
|
15.70
|
15.95
|
15.70
|
58,000
|
|
|
3/2/2026
|
+0.50 / +3.23%
|
15.05
|
16.35
|
15.05
|
16.00
|
15.72
|
16.00
|
166,000
|
|
|
2/27/2026
|
+0.10 / +0.65%
|
15.45
|
15.70
|
15.45
|
15.50
|
15.57
|
15.50
|
79,300
|
|
|
2/26/2026
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.30
|
15.40
|
15.46
|
15.40
|
84,800
|
|
|
2/25/2026
|
+0.05 / +0.33%
|
15.25
|
15.50
|
15.25
|
15.30
|
15.34
|
15.30
|
42,800
|
|
|
2/24/2026
|
-0.20 / -1.29%
|
15.15
|
15.45
|
15.10
|
15.25
|
15.20
|
15.25
|
39,600
|
|
|
2/23/2026
|
+0.20 / +1.31%
|
15.30
|
16.00
|
15.30
|
15.45
|
15.56
|
15.45
|
38,800
|
|
|
2/13/2026
|
-0.10 / -0.65%
|
15.30
|
15.35
|
15.00
|
15.25
|
15.02
|
15.25
|
77,300
|
|
|
2/12/2026
|
+0.05 / +0.33%
|
15.50
|
15.60
|
15.00
|
15.35
|
15.16
|
15.35
|
86,300
|
|
|
2/11/2026
|
+0.35 / +2.34%
|
15.45
|
15.45
|
14.85
|
15.30
|
15.02
|
15.30
|
38,900
|
|
|
2/10/2026
|
-0.30 / -1.97%
|
15.25
|
15.40
|
14.90
|
14.95
|
15.03
|
14.95
|
87,100
|
|
|
2/9/2026
|
-0.15 / -0.97%
|
15.40
|
15.50
|
15.20
|
15.25
|
15.29
|
15.25
|
21,400
|
|
|