|
Closing price on 5/7/2025
|
|
| Open |
21.10 |
| High |
21.50 |
| Low |
20.90 |
| Volume |
32,600 |
| Split-adjusted Price |
21.10 |
There is no data on 5/8/2025. Display data on 5/7/2025 instead.
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2025
|
+0.40 / +2.01%
|
19.95
|
20.70
|
19.35
|
20.30
|
19.83
|
20.30
|
335,600
|
|
|
4/10/2025
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
97,000
|
|
|
4/9/2025
|
-1.40 / -7.00%
|
18.60
|
19.65
|
18.60
|
18.60
|
18.67
|
18.60
|
220,600
|
|
|
4/8/2025
|
-1.50 / -6.98%
|
21.45
|
21.45
|
20.00
|
20.00
|
20.18
|
20.00
|
178,400
|
|
|
4/4/2025
|
-0.80 / -3.59%
|
21.10
|
22.20
|
20.85
|
21.50
|
21.22
|
21.50
|
308,300
|
|
|
4/3/2025
|
-1.65 / -6.89%
|
22.30
|
23.75
|
22.30
|
22.30
|
22.37
|
22.30
|
419,900
|
|
|
4/2/2025
|
+0.50 / +2.13%
|
24.80
|
24.80
|
23.70
|
23.95
|
24.20
|
23.95
|
285,700
|
|
|
4/1/2025
|
+1.50 / +6.83%
|
22.10
|
23.45
|
22.00
|
23.45
|
23.23
|
23.45
|
353,000
|
|
|
3/31/2025
|
-0.05 / -0.23%
|
21.50
|
22.30
|
21.50
|
21.95
|
21.85
|
21.95
|
97,900
|
|
|
3/28/2025
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.80
|
22.00
|
22.02
|
22.00
|
147,000
|
|
|
3/27/2025
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.35
|
22.50
|
22.43
|
22.50
|
60,500
|
|
|
3/26/2025
|
0.00 / 0.00%
|
22.65
|
23.25
|
22.40
|
22.40
|
22.79
|
22.40
|
127,300
|
|
|
3/25/2025
|
+0.40 / +1.82%
|
21.90
|
22.70
|
21.90
|
22.40
|
22.32
|
22.40
|
145,900
|
|
|
3/24/2025
|
-1.35 / -5.78%
|
23.10
|
23.35
|
22.00
|
22.00
|
22.47
|
22.00
|
314,900
|
|
|
3/21/2025
|
-0.10 / -0.43%
|
23.70
|
23.70
|
23.30
|
23.35
|
23.40
|
23.35
|
53,800
|
|
|