BMCH - BMC Stock Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201925.2425.5625.1525.5525.55616,200
Aug 20, 201925.3325.4125.1225.1525.15451,900
Aug 19, 201925.3225.5525.2025.3325.33687,300
Aug 16, 201924.9025.2224.7425.1625.16288,800
Aug 15, 201924.8724.9524.6324.8024.80458,800
Aug 14, 201924.8625.2124.6924.7924.79577,700
Aug 13, 201924.9025.3724.7625.1425.14850,200
Aug 12, 201925.0625.4024.8124.9024.90659,000
Aug 09, 201925.0025.1924.6325.0425.04644,100
Aug 08, 201924.7225.2924.4225.0025.00598,700
Aug 07, 201924.0025.0222.9125.0025.00833,200
Aug 06, 201920.9223.6120.3422.9122.911,656,000
Aug 05, 201921.9622.1621.6721.9721.97657,000
Aug 02, 201921.2622.3921.2622.3522.35776,100
Aug 01, 201921.1621.7421.1221.3221.32793,800
Jul 31, 201921.5821.7221.1521.1521.15461,300
Jul 30, 201921.3621.7021.3621.5221.52550,000
Jul 29, 201921.7021.7921.3721.5021.50290,400
Jul 26, 201921.5821.8521.4621.7421.74264,800
Jul 25, 201921.5621.7621.4221.5821.58339,600
Jul 24, 201920.8721.5820.8721.5621.56646,300
Jul 23, 201920.7220.9520.4320.8920.89461,900
Jul 22, 201921.0721.0820.4420.5920.59651,200
Jul 19, 201921.1721.5221.0221.0421.04300,200
Jul 18, 201921.3021.3120.9721.1821.18353,800
Jul 17, 201921.7421.7921.0121.2921.29498,300
Jul 16, 201921.5221.8021.4021.6121.61228,100
Jul 15, 201921.7621.8521.2721.6321.63239,500
Jul 12, 201921.5321.8821.5321.7221.72237,200
Jul 11, 201921.4121.6721.3421.4821.48264,700
Jul 10, 201921.5021.7221.3221.5321.53261,800
Jul 09, 201921.6821.7521.2421.3821.38275,200
Jul 08, 201921.6021.8321.3621.7221.72397,900
Jul 05, 201921.4321.7221.2721.6721.67239,600
Jul 03, 201921.4121.5821.2021.4821.48136,400
Jul 02, 201921.4121.4321.1621.4021.40285,000
Jul 01, 201921.6121.6921.1521.4121.41385,100
Jun 28, 201921.1521.5121.0921.2021.20697,700
Jun 27, 201920.6521.0820.5321.0821.08450,100
Jun 26, 201920.8120.8120.4020.6320.63310,600
Jun 25, 201920.6320.8020.4120.7420.74381,600
Jun 24, 201920.2820.8220.2120.6120.61327,700
Jun 21, 201920.9120.9120.2320.3320.33409,700
Jun 20, 201920.6121.0620.5021.0121.01281,500
Jun 19, 201920.8220.8520.1920.4020.40267,700
Jun 18, 201920.9521.2420.6920.8420.84394,500
Jun 17, 201920.7820.8020.4820.7920.79330,700
Jun 14, 201920.4220.8020.4120.7120.71414,800
Jun 13, 201920.2120.6020.1420.4020.40498,400
Jun 12, 201920.1320.3519.9720.1920.19520,700
Jun 11, 201920.7420.7420.0220.1720.17619,000
Jun 10, 201920.7320.8420.5020.5920.59281,200
Jun 07, 201920.8520.9520.6920.7520.75265,400
Jun 06, 201920.9821.0020.4620.6820.68233,300
Jun 05, 201920.8621.1320.7220.9820.98491,000
Jun 04, 201920.4220.8620.2720.8520.85436,400
Jun 03, 201919.9720.3919.9320.2520.25458,600
May 31, 201920.1920.3719.9620.0320.03639,100
May 30, 201920.5321.0020.2620.4320.43542,700
May 29, 201920.3420.5620.2320.5120.51610,700
May 28, 201920.7320.8020.2520.3420.34792,700
May 24, 201920.8320.9720.6820.7320.73371,300
May 23, 201921.2721.2920.5620.7920.79809,000
May 22, 201921.6821.7521.2321.4421.44425,400
May 21, 201921.9021.9421.6621.8021.80571,600
May 20, 201921.7622.0121.5721.7521.75525,200
May 17, 201922.3322.4021.6721.9621.96560,400
May 16, 201922.6422.8522.3922.4422.44688,500
May 15, 201922.3022.6822.1122.6122.61437,100
May 14, 201922.1122.5821.9222.5122.51992,900
May 13, 201922.5622.5622.0522.1222.12532,400
May 10, 201922.7622.8722.5422.8022.80591,700
May 09, 201922.3922.9622.2122.8522.85599,400
May 08, 201922.8823.0022.3522.3922.39459,200
May 07, 201922.8422.9222.4522.6822.68452,600
May 06, 201922.4222.9822.3222.9022.90653,000
May 03, 201922.3022.8022.0722.5922.59992,800
May 02, 201922.0822.3621.1822.2822.28885,500
May 01, 201921.6522.6621.3322.0022.001,375,800
Apr 30, 201920.6920.8020.5220.5820.58455,400
Apr 29, 201920.5820.7720.2220.6520.65203,800
Apr 26, 201920.2720.7020.0520.5920.59290,600
Apr 25, 201920.5020.5020.0220.2820.28201,100
Apr 24, 201920.3520.8020.3220.5020.50480,500
Apr 23, 201919.8520.4419.7720.4420.44324,200
Apr 22, 201920.2220.3619.6719.8419.84318,900
Apr 18, 201920.2020.3620.0320.3620.36240,900
Apr 17, 201920.3520.3720.0620.2320.23233,900
Apr 16, 201920.2020.3120.1120.2720.27245,400
Apr 15, 201920.2720.3019.9820.1520.15299,100
Apr 12, 201920.3820.3920.0420.2420.24390,100
Apr 11, 201920.0020.4519.8220.1720.17753,500
Apr 10, 201919.1719.9819.1719.9619.96609,000
Apr 09, 201919.3019.4419.0619.1519.15337,100
Apr 08, 201919.1519.5319.0819.4219.42374,500
Apr 05, 201918.9119.2518.8819.1119.11366,300
Apr 04, 201918.2118.8418.2118.8018.80284,400
Apr 03, 201918.2318.3618.0518.1918.19195,500
Apr 02, 201917.9118.1317.7718.0718.07285,500
Apr 01, 201917.8218.0617.7117.9417.94435,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...