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%)
May 01, 2017 23.40 23.50 23.15 23.30 502,569 +0.00(+0.00%)
Apr 28, 2017 23.60 23.70 23.15 23.30 231,476 -0.25(-1.06%)
Apr 27, 2017 23.55 23.65 23.18 23.55 506,996 +0.05(+0.21%)
Apr 26, 2017 23.50 23.60 23.05 23.50 672,941 +0.00(+0.00%)
Apr 25, 2017 23.70 23.85 23.30 23.50 1,596,157 +0.00(+0.00%)
Apr 24, 2017 23.55 23.55 23.05 23.50 556,896 +0.30(+1.29%)
Apr 21, 2017 23.00 23.30 22.90 23.20 507,184 +0.20(+0.87%)
Apr 20, 2017 23.15 23.23 22.85 23.00 466,007 +0.00(+0.00%)
Apr 19, 2017 23.00 23.15 22.80 23.00 1,114,545 +0.10(+0.44%)
Apr 18, 2017 22.90 23.15 22.65 22.90 283,816 -0.10(-0.43%)
Apr 17, 2017 23.30 23.35 22.80 23.00 297,465 -0.25(-1.08%)
Apr 13, 2017 23.75 23.85 23.10 23.25 615,548 -0.50(-2.11%)
Apr 12, 2017 23.60 23.90 23.60 23.75 1,145,473 +0.05(+0.21%)
Apr 11, 2017 23.35 23.70 23.15 23.70 610,666 +0.40(+1.72%)
Apr 10, 2017 23.20 23.45 22.95 23.30 604,655 +0.10(+0.43%)
Apr 07, 2017 23.30 23.40 23.00 23.20 452,953 -0.10(-0.43%)
Apr 06, 2017 22.80 23.30 22.65 23.30 466,479 +0.55(+2.42%)
Apr 05, 2017 23.20 23.60 22.65 22.75 920,161 -0.30(-1.30%)
Apr 04, 2017 22.50 23.05 22.30 23.05 611,196 +0.60(+2.67%)
Apr 03, 2017 22.60 22.80 22.10 22.45 355,463 -0.15(-0.66%)
Mar 31, 2017 22.65 22.80 22.50 22.60 712,279 -0.05(-0.22%)
Mar 30, 2017 22.40 22.75 22.40 22.65 721,337 +0.25(+1.12%)
Mar 29, 2017 22.00 22.40 21.90 22.40 656,305 +0.40(+1.82%)
Mar 28, 2017 21.85 22.00 21.40 22.00 806,274 +0.10(+0.46%)
Mar 27, 2017 21.90 22.07 21.70 21.90 457,640 -0.25(-1.13%)
Mar 24, 2017 22.70 22.80 22.05 22.15 1,081,923 -0.50(-2.21%)
Mar 23, 2017 22.60 23.10 22.55 22.65 938,897 +0.05(+0.22%)
Mar 22, 2017 22.25 22.65 22.10 22.60 658,426 +0.25(+1.12%)
Mar 21, 2017 22.80 22.80 22.15 22.35 864,670 -0.35(-1.54%)
Mar 20, 2017 22.55 22.80 22.48 22.70 892,544 +0.15(+0.67%)
Mar 17, 2017 22.40 22.55 22.30 22.55 723,470 +0.10(+0.45%)
Mar 16, 2017 21.75 22.60 21.40 22.45 1,924,694 +0.90(+4.18%)
Mar 15, 2017 21.40 21.75 21.40 21.55 1,813,555 +0.20(+0.94%)
Mar 14, 2017 21.10 21.59 20.70 21.35 2,521,213 -0.60(-2.73%)
Mar 13, 2017 21.95 22.05 21.65 21.95 444,871 +0.10(+0.46%)
Mar 10, 2017 22.00 22.05 21.80 21.85 518,534 +0.05(+0.23%)
Mar 09, 2017 21.65 21.85 21.45 21.80 546,142 +0.30(+1.40%)
Mar 08, 2017 21.00 21.60 21.00 21.50 420,049 +0.70(+3.37%)
Mar 07, 2017 21.90 21.95 20.65 20.80 484,786 -1.10(-5.02%)
Mar 06, 2017 21.25 21.96 21.15 21.90 537,098 +0.60(+2.82%)
Mar 03, 2017 21.10 21.50 20.90 21.30 727,163 +0.15(+0.71%)
Mar 02, 2017 20.75 21.40 20.35 21.15 1,350,597 +0.80(+3.93%)
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.