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 (%)
Feb 28, 2018 19.00 19.55 18.75 18.75 1,000,121 -0.25(-1.32%)
Feb 27, 2018 19.75 19.98 18.35 19.00 1,642,815 -0.85(-4.28%)
Feb 26, 2018 20.10 20.60 19.65 19.85 1,278,309 -0.35(-1.73%)
Feb 23, 2018 20.15 20.35 20.02 20.20 310,815 +0.10(+0.50%)
Feb 22, 2018 20.50 20.65 19.07 20.10 286,502 -0.30(-1.47%)
Feb 21, 2018 20.30 20.88 20.30 20.40 446,419 +0.20(+0.99%)
Feb 20, 2018 20.25 20.50 20.15 20.20 277,770 -0.05(-0.25%)
Feb 16, 2018 20.25 20.25 20.25 0 +0.35(+1.76%)
Feb 15, 2018 20.40 19.65 19.90 252,849 -0.05(-0.25%)
Feb 14, 2018 19.80 20.00 19.60 19.95 505,130 -0.10(-0.50%)
Feb 13, 2018 19.95 20.12 19.65 20.05 1,042,723 +0.05(+0.25%)
Feb 12, 2018 20.60 21.05 19.85 20.00 929,442 -0.60(-2.91%)
Feb 09, 2018 21.20 21.25 20.25 20.60 814,331 -0.40(-1.90%)
Feb 08, 2018 21.65 21.80 20.95 21.00 563,792 -0.65(-3.00%)
Feb 07, 2018 21.90 21.90 21.35 21.65 280,778 -0.25(-1.14%)
Feb 06, 2018 20.90 22.10 20.85 21.90 684,167 +0.42(+1.98%)
Feb 05, 2018 22.20 22.55 21.20 21.48 515,751 -0.72(-3.27%)
Feb 02, 2018 22.15 22.30 21.50 22.20 663,208 -0.15(-0.67%)
Feb 01, 2018 22.35 22.50 22.00 22.35 391,529 -0.05(-0.22%)
Jan 31, 2018 22.60 22.95 22.15 22.40 495,595 -0.20(-0.88%)
Jan 30, 2018 22.60 22.60 22.35 22.60 521,239 -0.05(-0.22%)
Jan 29, 2018 23.10 23.15 22.55 22.65 389,811 -0.50(-2.16%)
Jan 26, 2018 23.35 23.35 23.05 23.15 129,756 -0.20(-0.86%)
Jan 25, 2018 23.50 23.55 23.10 23.35 188,715 +0.00(+0.00%)
Jan 24, 2018 23.60 23.80 23.35 23.35 351,393 -0.10(-0.43%)
Jan 23, 2018 23.40 23.65 23.20 23.45 228,100 +0.05(+0.21%)
Jan 22, 2018 23.75 23.75 23.25 23.40 444,436 -0.35(-1.47%)
Jan 19, 2018 23.70 23.85 23.62 23.75 350,506 +0.00(+0.00%)
Jan 18, 2018 24.10 24.10 23.73 23.75 210,984 -0.35(-1.45%)
Jan 17, 2018 24.10 24.18 23.80 24.10 364,092 +0.00(+0.00%)
Jan 16, 2018 24.70 24.70 24.10 24.10 806,835 -0.40(-1.63%)
Jan 12, 2018 24.50 24.50 24.50 0 -0.10(-0.41%)
Jan 11, 2018 23.95 24.70 23.95 24.60 1,232,039 +0.65(+2.71%)
Jan 10, 2018 24.30 24.30 22.85 23.95 1,950,420 -0.65(-2.64%)
Jan 09, 2018 24.50 24.75 24.40 24.60 364,255 +0.05(+0.20%)
Jan 08, 2018 24.50 24.75 24.25 24.55 562,719 +0.10(+0.41%)
Jan 05, 2018 24.45 24.60 24.20 24.45 519,100 +0.15(+0.62%)
Jan 04, 2018 24.55 24.60 24.20 24.30 526,773 -0.20(-0.82%)
Jan 03, 2018 25.00 25.15 24.25 24.50 1,081,408 -0.45(-1.80%)
Jan 02, 2018 25.35 25.35 24.82 24.95 817,100 -0.35(-1.38%)
Dec 29, 2017 25.30 25.30 25.30 0 -0.10(-0.39%)
Dec 28, 2017 25.20 25.55 25.20 25.40 576,690 +0.20(+0.79%)
Dec 27, 2017 25.20 25.30 24.80 25.20 562,405 +0.05(+0.20%)
Dec 26, 2017 24.65 25.20 24.65 25.15 825,056 +0.40(+1.62%)
Dec 22, 2017 24.65 24.80 24.30 24.75 616,608 +0.20(+0.81%)
Dec 21, 2017 24.35 24.65 24.25 24.55 727,119 +0.20(+0.82%)
Dec 20, 2017 24.00 24.40 23.60 24.35 1,056,576 +0.75(+3.18%)
Dec 19, 2017 23.65 23.75 23.40 23.60 456,347 +0.05(+0.21%)
Dec 18, 2017 23.50 23.75 23.50 23.55 913,364 +0.20(+0.86%)
Dec 15, 2017 22.75 23.50 22.51 23.35 1,299,437 +0.35(+1.52%)
Dec 14, 2017 23.10 23.30 23.10 23.00 621,897 -0.10(-0.43%)
Dec 13, 2017 22.95 23.30 22.90 23.10 336,054 +0.05(+0.22%)
Dec 12, 2017 23.40 23.50 22.88 23.05 646,188 -0.30(-1.28%)
Dec 11, 2017 23.30 23.45 23.25 23.35 266,772 +0.05(+0.21%)
Dec 08, 2017 23.40 23.45 23.25 23.30 398,011 -0.15(-0.64%)
Dec 07, 2017 23.30 23.45 23.20 23.45 527,591 +0.25(+1.08%)
Dec 06, 2017 23.35 23.48 23.15 23.20 724,318 -0.10(-0.43%)
Dec 05, 2017 23.40 23.50 23.20 23.30 923,497 -0.05(-0.21%)
Dec 04, 2017 23.10 23.40 23.10 23.35 1,019,223 +0.35(+1.52%)
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.