|
Closing price on 10/9/2025
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
16.95 |
| Volume |
40,300 |
| Split-adjusted Price |
17.15 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2025
|
+0.05 / +0.29%
|
17.20
|
17.30
|
16.95
|
17.15
|
17.12
|
17.15
|
40,300
|
|
|
10/8/2025
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.20
|
17.10
|
39,900
|
|
|
10/7/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.13
|
17.10
|
41,600
|
|
|
10/6/2025
|
+0.05 / +0.29%
|
17.35
|
17.40
|
17.00
|
17.20
|
17.11
|
17.20
|
69,300
|
|
|
10/3/2025
|
+0.15 / +0.88%
|
17.30
|
17.30
|
16.75
|
17.15
|
16.95
|
17.15
|
102,900
|
|
|
10/2/2025
|
-0.30 / -1.73%
|
17.30
|
17.85
|
17.00
|
17.00
|
17.29
|
17.00
|
64,000
|
|
|
10/1/2025
|
-0.15 / -0.86%
|
17.80
|
17.80
|
16.95
|
17.30
|
17.33
|
17.30
|
122,200
|
|
|
9/30/2025
|
-1.20 / -6.43%
|
18.10
|
18.70
|
17.35
|
17.45
|
17.63
|
17.45
|
209,600
|
|
|
9/29/2025
|
+0.10 / +0.54%
|
19.55
|
19.55
|
18.50
|
18.65
|
19.02
|
18.65
|
358,300
|
|
|
9/26/2025
|
+1.20 / +6.92%
|
17.50
|
18.55
|
17.35
|
18.55
|
18.21
|
18.55
|
400,600
|
|
|
9/25/2025
|
+0.05 / +0.29%
|
17.45
|
17.55
|
17.35
|
17.35
|
17.39
|
17.35
|
30,100
|
|
|
9/24/2025
|
+0.15 / +0.87%
|
17.15
|
17.35
|
17.15
|
17.30
|
17.23
|
17.30
|
34,300
|
|
|
9/23/2025
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.30
|
17.15
|
16.93
|
17.15
|
54,600
|
|
|
9/22/2025
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.00
|
17.15
|
17.23
|
17.15
|
31,600
|
|
|
9/19/2025
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.25
|
17.35
|
17.33
|
17.35
|
61,900
|
|
|
9/18/2025
|
-0.05 / -0.29%
|
17.80
|
17.80
|
17.35
|
17.45
|
17.48
|
17.45
|
26,000
|
|
|
9/17/2025
|
+0.15 / +0.86%
|
17.55
|
17.60
|
17.35
|
17.50
|
17.47
|
17.50
|
58,800
|
|
|
9/16/2025
|
-0.20 / -1.14%
|
17.55
|
17.60
|
17.35
|
17.35
|
17.45
|
17.35
|
55,600
|
|
|
9/15/2025
|
+0.35 / +2.03%
|
17.20
|
17.55
|
17.20
|
17.55
|
17.42
|
17.55
|
88,500
|
|
|
9/12/2025
|
-0.20 / -1.15%
|
17.55
|
17.55
|
17.20
|
17.20
|
17.31
|
17.20
|
24,900
|
|
|
9/11/2025
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.30
|
17.40
|
17,100
|
|
|
9/10/2025
|
+0.30 / +1.75%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.45
|
17.40
|
37,300
|
|
|
9/9/2025
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.80
|
17.10
|
17.04
|
17.10
|
8,900
|
|
|
9/8/2025
|
-0.40 / -2.26%
|
17.65
|
17.70
|
17.15
|
17.30
|
17.40
|
17.30
|
43,800
|
|
|
9/5/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.62
|
17.70
|
61,000
|
|
|
9/4/2025
|
+0.15 / +0.85%
|
17.60
|
17.90
|
17.60
|
17.70
|
17.74
|
17.70
|
46,100
|
|
|
9/3/2025
|
+0.45 / +2.63%
|
17.20
|
17.65
|
17.20
|
17.55
|
17.45
|
17.55
|
33,600
|
|
|
8/29/2025
|
0.00 / 0.00%
|
17.15
|
17.25
|
17.00
|
17.10
|
17.12
|
17.10
|
47,600
|
|
|
8/28/2025
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.10
|
16.99
|
17.10
|
34,900
|
|
|
8/27/2025
|
0.00 / 0.00%
|
17.10
|
17.15
|
17.00
|
17.10
|
17.10
|
17.10
|
41,800
|
|
|