|
Closing price on 12/29/2020
|
|
| Open |
14.80 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
167,850 |
| Split-adjusted Price |
11.04 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2020
|
-0.30 / -2.03%
|
14.80
|
15.30
|
14.50
|
14.50
|
14.78
|
11.04
|
167,850
|
|
|
12/28/2020
|
+0.80 / +5.71%
|
14.40
|
14.95
|
14.00
|
14.80
|
14.62
|
11.27
|
302,540
|
|
|
12/25/2020
|
+0.65 / +4.87%
|
13.35
|
14.10
|
13.35
|
14.00
|
13.83
|
10.66
|
205,850
|
|
|
12/24/2020
|
-0.95 / -6.64%
|
14.30
|
14.50
|
13.30
|
13.35
|
13.41
|
10.17
|
319,600
|
|
|
12/23/2020
|
+0.90 / +6.72%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.22
|
10.89
|
179,500
|
|
|
12/22/2020
|
+0.85 / +6.77%
|
12.55
|
13.40
|
12.55
|
13.40
|
12.55
|
10.21
|
508,160
|
|
|
12/21/2020
|
+0.80 / +6.81%
|
11.80
|
12.55
|
11.80
|
12.55
|
12.47
|
9.56
|
709,460
|
|
|
12/18/2020
|
-0.15 / -1.26%
|
11.60
|
11.80
|
11.40
|
11.75
|
11.61
|
8.95
|
100,840
|
|
|
12/17/2020
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.80
|
11.90
|
11.86
|
9.06
|
72,100
|
|
|
12/16/2020
|
-0.10 / -0.83%
|
12.00
|
12.05
|
11.80
|
11.95
|
11.91
|
9.10
|
74,350
|
|
|
12/15/2020
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.20
|
12.05
|
11.62
|
9.18
|
214,630
|
|
|
12/14/2020
|
+0.10 / +0.89%
|
11.00
|
11.30
|
10.95
|
11.30
|
11.20
|
8.61
|
60,880
|
|
|
12/11/2020
|
+0.45 / +4.19%
|
10.75
|
11.20
|
10.70
|
11.20
|
10.84
|
8.53
|
81,650
|
|
|
12/10/2020
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.75
|
10.75
|
10.80
|
8.19
|
30,250
|
|
|
12/9/2020
|
-0.15 / -1.37%
|
10.90
|
10.95
|
10.65
|
10.80
|
10.81
|
8.23
|
45,560
|
|
|
12/8/2020
|
-0.25 / -2.23%
|
11.15
|
11.15
|
10.95
|
10.95
|
11.08
|
8.34
|
27,690
|
|
|
12/7/2020
|
+0.50 / +4.67%
|
10.50
|
11.30
|
10.50
|
11.20
|
10.83
|
8.53
|
77,810
|
|
|
12/4/2020
|
+0.20 / +1.90%
|
10.50
|
10.80
|
10.35
|
10.70
|
10.55
|
8.15
|
59,480
|
|
|
12/3/2020
|
+0.25 / +2.44%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.29
|
8.00
|
41,890
|
|
|
12/2/2020
|
-0.10 / -0.97%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.20
|
7.81
|
9,050
|
|
|
12/1/2020
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.22
|
7.88
|
9,760
|
|
|
11/30/2020
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.20
|
10.35
|
10.35
|
7.88
|
7,710
|
|
|
11/27/2020
|
+0.30 / +2.96%
|
10.05
|
10.45
|
10.05
|
10.45
|
10.20
|
7.96
|
27,520
|
|
|
11/26/2020
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.15
|
10.03
|
7.73
|
23,050
|
|
|
11/25/2020
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.11
|
7.73
|
8,620
|
|
|
11/24/2020
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.13
|
7.73
|
22,390
|
|
|
11/23/2020
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.15
|
10.15
|
10.21
|
7.73
|
25,100
|
|
|
11/20/2020
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.15
|
10.25
|
10.20
|
7.81
|
18,940
|
|
|
11/19/2020
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.23
|
7.77
|
15,890
|
|
|
11/18/2020
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.00
|
10.20
|
10.12
|
7.77
|
6,870
|
|
|