BMC Historical Data

BMC Page 3
Download
Date Close Price change Market cap Trading volume
May 3, 2 PM $ 6.83
+0.36%
$ 143.4 million $ 1,071
May 3, 12 PM $ 6.87
+0.11%
$ 144.21 million $ 442
May 3, 9 AM $ 6.82
-0.05%
$ 143.3 million $ 499
May 3, 4 AM $ 6.78
-0.03%
$ 142.4 million $ 369
May 3, 3 AM $ 6.79
+0.00%
$ 142.54 million $ 331
May 2, 9 PM $ 6.82
+0.00%
$ -- $ 712
May 2, 8 PM $ 6.81
+0.00%
$ 143.08 million $ 712
May 2, 9 AM $ 6.76
+0.04%
$ 142.03 million $ 991
May 2, 6 AM $ 6.75
+0.00%
$ 141.81 million $ 955
May 2, 5 AM $ 6.75
+0.00%
$ 141.73 million $ 907
May 2, 3 AM $ 6.73
+0.00%
$ 141.29 million $ 1,093
May 1, 6 PM $ 6.71
-0.04%
$ 140.88 million $ 2,163
May 1, 2 PM $ 6.76
+0.09%
$ 141.91 million $ 2,037
May 1, 1 PM $ 6.73
+0.00%
$ 141.37 million $ 1,962
May 1, 12 PM $ 6.68
+0.04%
$ 140.23 million $ 1,956
May 1, 8 AM $ 6.62
+0.20%
$ 138.98 million $ 1,643
May 1, 5 AM $ 6.62
-0.98%
$ 139.04 million $ 1,727
May 1, 3 AM $ 6.63
+0.00%
$ 139.32 million $ 1,509
Apr 30, 11 PM $ 6.53
+0.00%
$ 137.16 million $ 1,171
Apr 30, 10 PM $ 6.6
+0.00%
$ 138.6 million $ 742
Apr 30, 9 PM $ 6.65
+0.00%
$ 139.68 million $ 450
Apr 30, 11 AM $ 6.67
-0.12%
$ 139.97 million $ 509
Apr 30, 8 AM $ 6.63
+0.00%
$ 139.22 million $ 429
Apr 30, 4 AM $ 6.57
-0.21%
$ 138.07 million $ 1,011
Apr 30, 3 AM $ 6.55
+0.00%
$ 137.62 million $ 1,387
Apr 29, 3 PM $ 6.71
+0.00%
$ 140.9 million $ 1,245
Apr 29, 7 AM $ 6.75
+1.22%
$ 141.73 million $ 1,078
Apr 29, 4 AM $ 6.58
+0.15%
$ 138.25 million $ 307
Apr 29, 3 AM $ 6.6
+0.00%
$ 138.62 million $ 109
Apr 29, 12 AM $ 6.53
+0.09%
$ 137.16 million $ 152
Apr 28, 8 AM $ 6.49
+0.00%
$ 136.33 million $ 508
Apr 28, 2 AM $ 6.54
+0.00%
$ 137.36 million $ 583
Apr 28, 1 AM $ 6.57
+0.00%
$ 137.88 million $ 581
Apr 28, 12 AM $ 6.55
+0.01%
$ 137.65 million $ 605
Apr 27, 11 PM $ 6.53
+0.38%
$ 137.22 million $ 621
Apr 27, 10 PM $ 6.5
+0.19%
$ 136.58 million $ 682
Apr 27, 10 AM $ 6.57
+0.00%
$ 137.95 million $ 549
Apr 27, 1 AM $ 6.73
+0.52%
$ 141.24 million $ 2,034
Apr 27, 12 AM $ 6.67
+0.22%
$ 140.08 million $ 2,019
Apr 26, 10 PM $ 6.65
+0.97%
$ 139.6 million $ 1,992
Apr 26, 9 PM $ 6.58
-0.07%
$ 138.23 million $ 1,857
Apr 26, 11 AM $ 6.53
+0.00%
$ 137.1 million $ 1,883
Apr 26, 9 AM $ 6.52
+0.22%
$ 136.91 million $ 1,871
Apr 26, 8 AM $ 6.5
+0.19%
$ 136.49 million $ 1,828
Apr 26, 7 AM $ 6.4
-1.55%
$ 134.38 million $ 1,218
Apr 26, 6 AM $ 6.52
+0.52%
$ 136.86 million $ 469
Apr 26, 5 AM $ 6.45
+0.28%
$ 135.35 million $ 232
Apr 26, 4 AM $ 6.44
+0.00%
$ 135.16 million $ 237
Apr 26, 3 AM $ 6.44
+0.00%
$ 135.17 million $ 259
Apr 26, 12 AM $ 6.43
-0.07%
$ 135.06 million $ 271