Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bmc Stock Holdings (NQ: BMCH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 19.75 19.75 19.27 19.50 508,113 -0.25(-1.27%)
May 30, 2017 19.90 19.93 19.60 19.75 280,518 -0.25(-1.25%)
May 26, 2017 20.00 20.10 19.80 20.00 259,663 -0.10(-0.50%)
May 25, 2017 20.20 20.45 19.90 20.10 325,500 -0.05(-0.25%)
May 24, 2017 20.20 20.35 19.85 20.15 298,115 +0.00(+0.00%)
May 23, 2017 20.50 20.90 20.05 20.15 364,252 -0.35(-1.71%)
May 22, 2017 20.60 20.65 20.20 20.50 487,886 +0.00(+0.00%)
May 19, 2017 20.10 20.70 20.10 20.50 1,069,938 +0.40(+1.99%)
May 18, 2017 20.00 20.20 19.73 20.10 895,625 +0.10(+0.50%)
May 17, 2017 20.55 20.60 19.85 20.00 669,223 -0.80(-3.85%)
May 16, 2017 20.80 20.90 20.43 20.80 617,409 -0.05(-0.24%)
May 15, 2017 20.50 20.90 20.25 20.85 534,979 +0.45(+2.21%)
May 12, 2017 20.85 20.85 20.23 20.40 550,158 -0.50(-2.39%)
May 11, 2017 20.95 21.05 20.60 20.90 546,930 -0.20(-0.95%)
May 10, 2017 20.90 21.30 20.50 21.10 741,915 +0.10(+0.48%)
May 09, 2017 21.45 21.75 20.68 21.00 1,207,896 -0.35(-1.64%)
May 08, 2017 22.50 23.05 21.00 21.35 2,031,770 -1.80(-7.78%)
May 05, 2017 23.00 23.25 22.65 23.15 1,019,315 +0.15(+0.65%)
May 04, 2017 23.15 23.20 22.90 23.00 245,454 -0.05(-0.22%)
May 03, 2017 23.25 23.30 22.80 23.05 387,206 -0.35(-1.50%)
May 02, 2017 23.35 23.45 23.10 23.40 307,829 +0.10(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.