|
Closing price on 1/5/2026
|
|
| Open |
14.90 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
18,500 |
| Split-adjusted Price |
14.90 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
-0.35 / -2.22%
|
15.75
|
15.75
|
15.40
|
15.45
|
15.49
|
15.45
|
14,000
|
|
|
12/9/2025
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.35
|
15.80
|
15.47
|
15.80
|
30,700
|
|
|
12/8/2025
|
-0.15 / -0.94%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.62
|
15.80
|
31,800
|
|
|
12/5/2025
|
-0.15 / -0.93%
|
16.15
|
16.15
|
15.90
|
15.95
|
15.95
|
15.95
|
11,800
|
|
|
12/4/2025
|
+0.20 / +1.26%
|
15.70
|
16.10
|
15.70
|
16.10
|
15.94
|
16.10
|
29,100
|
|
|
12/3/2025
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.86
|
15.90
|
11,000
|
|
|
12/2/2025
|
-0.20 / -1.25%
|
15.80
|
15.85
|
15.50
|
15.80
|
15.74
|
15.80
|
31,700
|
|
|
12/1/2025
|
+0.05 / +0.31%
|
16.00
|
16.15
|
16.00
|
16.00
|
16.05
|
16.00
|
19,900
|
|
|
11/28/2025
|
-0.15 / -0.93%
|
16.10
|
16.10
|
15.50
|
15.95
|
15.78
|
15.95
|
124,900
|
|
|
11/27/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.02
|
16.10
|
15,500
|
|
|
11/26/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.10
|
15.98
|
16.10
|
18,100
|
|
|
11/25/2025
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.12
|
16.10
|
36,600
|
|
|
11/24/2025
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.22
|
16.20
|
13,400
|
|
|
11/21/2025
|
0.00 / 0.00%
|
16.20
|
16.35
|
16.00
|
16.35
|
16.12
|
16.35
|
25,000
|
|
|