|
Closing price on 11/26/2024
|
|
| Open |
19.40 |
| High |
19.85 |
| Low |
19.30 |
| Volume |
67,100 |
| Split-adjusted Price |
19.50 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2024
|
0.00 / 0.00%
|
19.40
|
19.85
|
19.30
|
19.50
|
19.49
|
19.50
|
67,100
|
|
|
11/25/2024
|
-0.05 / -0.26%
|
19.55
|
19.60
|
19.20
|
19.50
|
19.31
|
19.50
|
42,400
|
|
|
11/22/2024
|
-0.35 / -1.76%
|
19.80
|
19.80
|
19.10
|
19.55
|
19.38
|
19.55
|
27,700
|
|
|
11/21/2024
|
+0.10 / +0.51%
|
19.80
|
19.95
|
18.45
|
19.90
|
19.28
|
19.90
|
39,000
|
|
|
11/20/2024
|
+0.30 / +1.54%
|
19.50
|
19.85
|
19.25
|
19.80
|
19.53
|
19.80
|
50,500
|
|
|
11/19/2024
|
-0.50 / -2.50%
|
19.90
|
20.20
|
19.35
|
19.50
|
19.55
|
19.50
|
21,000
|
|
|
11/18/2024
|
0.00 / 0.00%
|
19.80
|
20.05
|
19.20
|
20.00
|
19.60
|
20.00
|
148,300
|
|
|
11/15/2024
|
-0.30 / -1.48%
|
21.00
|
21.45
|
19.50
|
20.00
|
20.10
|
20.00
|
25,500
|
|
|
11/14/2024
|
-0.60 / -2.87%
|
20.70
|
20.90
|
20.30
|
20.30
|
20.54
|
20.30
|
108,100
|
|
|
11/13/2024
|
-0.40 / -1.88%
|
21.00
|
21.45
|
20.40
|
20.90
|
20.72
|
20.90
|
103,200
|
|
|
11/12/2024
|
-0.25 / -1.16%
|
22.15
|
22.15
|
21.00
|
21.30
|
21.52
|
21.30
|
45,200
|
|
|
11/11/2024
|
+1.25 / +6.16%
|
21.10
|
21.60
|
20.30
|
21.55
|
21.19
|
21.55
|
226,200
|
|
|
11/8/2024
|
-0.90 / -4.25%
|
20.85
|
21.20
|
20.10
|
20.30
|
20.55
|
20.30
|
53,700
|
|
|
11/7/2024
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.80
|
21.20
|
21.01
|
21.20
|
16,600
|
|
|
11/6/2024
|
-0.05 / -0.23%
|
21.50
|
21.50
|
20.85
|
21.30
|
20.98
|
21.30
|
54,900
|
|
|
11/5/2024
|
+0.35 / +1.67%
|
21.00
|
21.40
|
20.90
|
21.35
|
21.08
|
21.35
|
16,500
|
|
|
11/4/2024
|
0.00 / 0.00%
|
20.95
|
22.30
|
20.75
|
21.00
|
21.25
|
21.00
|
35,700
|
|
|
11/1/2024
|
-0.35 / -1.64%
|
22.15
|
22.15
|
21.00
|
21.00
|
21.29
|
21.00
|
47,900
|
|
|
10/31/2024
|
-0.60 / -2.73%
|
21.35
|
21.80
|
21.35
|
21.35
|
21.43
|
21.35
|
43,300
|
|
|
10/30/2024
|
-0.10 / -0.45%
|
22.20
|
22.20
|
21.30
|
21.95
|
21.72
|
21.95
|
35,100
|
|
|
10/29/2024
|
+0.15 / +0.68%
|
21.90
|
22.15
|
21.40
|
22.05
|
21.73
|
22.05
|
59,600
|
|
|
10/28/2024
|
+0.05 / +0.23%
|
22.05
|
22.20
|
21.65
|
21.90
|
21.94
|
21.90
|
29,800
|
|
|
10/25/2024
|
+0.50 / +2.34%
|
21.30
|
21.90
|
21.30
|
21.85
|
21.47
|
21.85
|
58,100
|
|
|
10/24/2024
|
-0.95 / -4.26%
|
22.00
|
22.20
|
21.35
|
21.35
|
21.75
|
21.35
|
115,500
|
|
|
10/23/2024
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.10
|
22.30
|
22.37
|
22.30
|
27,500
|
|
|
10/22/2024
|
-0.70 / -3.04%
|
22.70
|
22.85
|
22.30
|
22.30
|
22.42
|
22.30
|
77,800
|
|
|
10/21/2024
|
-0.15 / -0.65%
|
22.90
|
23.15
|
22.70
|
23.00
|
22.87
|
23.00
|
41,300
|
|
|
10/18/2024
|
-0.40 / -1.70%
|
23.55
|
23.55
|
23.00
|
23.15
|
23.18
|
23.15
|
42,500
|
|
|
10/17/2024
|
+0.35 / +1.51%
|
22.85
|
23.55
|
22.50
|
23.55
|
23.12
|
23.55
|
38,600
|
|
|
10/16/2024
|
-0.20 / -0.85%
|
23.70
|
23.70
|
22.80
|
23.20
|
23.05
|
23.20
|
40,400
|
|
|