BMC Historical Data

BMC Page 2
Download
Date Close Price change Market cap Trading volume
May 9, 1 PM $ 7.24
+0.00%
$ 152.05 million $ 6,590
May 9, 12 PM $ 7.24
+0.46%
$ 151.95 million $ 6,590
May 9, 11 AM $ 7.2
-0.40%
$ 151.28 million $ 6,391
May 9, 8 AM $ 7.24
-0.78%
$ 151.98 million $ 6,543
May 9, 7 AM $ 7.31
+0.02%
$ 153.49 million $ 6,083
May 9, 6 AM $ 7.31
+0.09%
$ 153.53 million $ 6,564
May 9, 5 AM $ 7.31
+1.87%
$ 153.44 million $ 7,727
May 9, 4 AM $ 7.17
+1.22%
$ 150.51 million $ 7,657
May 9, 3 AM $ 7.08
-0.44%
$ 148.6 million $ 7,860
May 9, 2 AM $ 7.1
+0.91%
$ 149.08 million $ 8,260
May 9, 1 AM $ 7.02
-0.04%
$ 147.51 million $ 7,540
May 9, 12 AM $ 7.04
+0.07%
$ 147.79 million $ 7,254
May 8, 11 PM $ 7.03
+3.05%
$ 147.72 million $ 7,286
May 8, 8 PM $ 6.81
-1.55%
$ 143.01 million $ 5,664
May 8, 7 PM $ 6.93
+0.00%
$ 145.55 million $ 4,841
May 8, 7 AM $ 6.82
-0.58%
$ 143.15 million $ 4,217
May 8, 6 AM $ 6.87
+1.72%
$ 144.19 million $ 4,024
May 8, 5 AM $ 6.77
+0.83%
$ 142.19 million $ 2,754
May 8, 4 AM $ 6.77
+0.24%
$ 142.09 million $ 2,028
May 8, 3 AM $ 6.75
-0.42%
$ 141.65 million $ 1,380
May 8, 2 AM $ 6.77
-0.33%
$ 142.26 million $ 1,226
May 8, 12 AM $ 6.84
+0.01%
$ 143.58 million $ 2,123
May 7, 11 PM $ 6.84
+0.28%
$ 143.54 million $ 2,117
May 7, 9 PM $ 6.82
+0.00%
$ 143.2 million $ 2,071
May 7, 9 AM $ 6.94
-0.10%
$ 145.72 million $ 2,120
May 7, 8 AM $ 6.93
-0.71%
$ 145.51 million $ 2,652
May 7, 6 AM $ 6.95
-0.11%
$ 146.03 million $ 2,964
May 7, 5 AM $ 6.96
+0.00%
$ 146.17 million $ 3,310
May 7, 2 AM $ 6.94
+0.79%
$ 145.64 million $ 3,415
May 7, 1 AM $ 6.89
-0.49%
$ 144.67 million $ 2,043
May 7, 12 AM $ 6.93
+0.00%
$ 145.62 million $ 1,978
May 6, 10 PM $ 6.96
-0.19%
$ 146.07 million $ 1,947
May 6, 10 AM $ 7.12
+0.00%
$ 149.44 million $ 1,927
May 6, 9 AM $ 7.06
+0.69%
$ 148.22 million $ 1,920
May 6, 8 AM $ 6.96
-0.05%
$ 146.13 million $ 941
May 6, 6 AM $ 6.9
+0.00%
$ 144.82 million $ 336
May 6, 5 AM $ 6.92
-0.41%
$ 145.39 million $ 198
May 6, 1 AM $ 6.94
+0.00%
$ 145.73 million $ 59
May 5, 2 PM $ 6.96
+0.00%
$ 146.22 million $ 78
May 5, 8 AM $ 6.98
+0.00%
$ 146.63 million $ 83
May 5, 3 AM $ 6.98
+0.35%
$ 146.62 million $ 122
May 5, 1 AM $ 6.92
+0.03%
$ 145.26 million $ 123
May 4, 1 PM $ 6.87
+0.00%
$ 144.21 million $ 869
May 4, 12 PM $ 6.86
+0.00%
$ 144.09 million $ 869
May 4, 5 AM $ 6.98
-0.41%
$ 146.64 million $ 881
May 4, 2 AM $ 6.96
+1.51%
$ 146.13 million $ 1,067
May 4, 1 AM $ 6.83
+0.72%
$ 143.5 million $ 1,042
May 4, 12 AM $ 6.78
+0.00%
$ 142.3 million $ 997
May 3, 5 PM $ 6.86
+0.00%
$ 143.97 million $ 879
May 3, 3 PM $ 6.83
+0.00%
$ 143.46 million $ 1,073