BMC Stock Holdings Inc (BMCH) Historical Stock Data

Historical Data

In the past 30 trading days, BMCH is up 0.37% a day on average. There have been 17 days where BMC Stock Holdings Inc closed green and 13 days where BMCH closed red.

DateOpenCloseChangeLowHighVolume
2021-01-0553.6853.68↑$0.00 (0.00%)53.6853.680
2021-01-0453.6853.68↑$0.00 (0.00%)53.6853.680
2020-12-3155.3253.68↓$1.64 (-2.96%)53.2355.321.55M
2020-12-3054.8055.48↑$0.68 (1.24%)54.3656.19356.20K
2020-12-2955.1854.99↓$0.19 (-0.34%)53.5055.74467.70K
2020-12-2856.2454.99↓$1.25 (-2.22%)54.2956.24607.60K
2020-12-2454.4055.41↑$1.01 (1.86%)54.3555.48327.30K
2020-12-2354.0554.39↑$0.34 (0.63%)53.3554.72431.90K
2020-12-2253.3953.92↑$0.53 (0.99%)52.5354.00604.40K
2020-12-2150.3953.39↑$3.00 (5.95%)50.3253.391M
2020-12-1850.5251.71↑$1.19 (2.36%)49.7552.351.17M
2020-12-1747.0349.99↑$2.96 (6.29%)47.0350.13737.40K
2020-12-1647.9646.81↓$1.15 (-2.40%)46.4948.28599.30K
2020-12-1546.5047.75↑$1.25 (2.69%)46.3248.05501.60K
2020-12-1446.9746.38↓$0.59 (-1.26%)46.3847.56362.90K
2020-12-1146.7646.83↑$0.07 (0.15%)46.2347.26385.80K
2020-12-1046.3147.21↑$0.90 (1.94%)45.5347.24222K
2020-12-0946.6346.39↓$0.24 (-0.51%)45.9747.36553.90K
2020-12-0848.2746.15↓$2.12 (-4.39%)46.0848.27605.90K
2020-12-0746.1148.49↑$2.38 (5.16%)46.0848.86548.10K
2020-12-0446.9046.17↓$0.73 (-1.56%)45.0147.10737.90K
2020-12-0345.9746.89↑$0.92 (2.00%)45.5647.46430.30K
2020-12-0246.6345.97↓$0.66 (-1.42%)45.3546.94888.10K
2020-12-0149.6646.87↓$2.79 (-5.62%)46.6750.260.93M
2020-11-3049.5948.94↓$0.65 (-1.31%)47.9949.78699.80K
2020-11-2748.7149.55↑$0.84 (1.72%)48.7149.80369.10K
2020-11-2548.4748.91↑$0.44 (0.91%)47.6949.05741.80K
2020-11-2448.5248.47↓$0.05 (-0.10%)47.2648.71677.60K
2020-11-2346.8548.08↑$1.23 (2.63%)46.8548.56509.80K
2020-11-2047.3746.79↓$0.58 (-1.22%)46.3347.67411.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.