Historical Data for BMC Stock Holdings Inc. (BMCH)

$ 48.02   1.23 (+2.63%) Volume: 101.82k 11:07 AM EST 23-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 46.85 48.055 46.85 48.02 101.82k 1.23 2.63% 48.02 4.83m 1,559
11/20/20 47.37 47.67 46.33 46.79 411.63k -1.24 -2.58% 46.79 19.36m 5,182
11/19/20 46.79 48.12 46.10 48.03 323.94k 0.92 1.95% 48.03 15.48m 5,190
11/18/20 46.30 47.68 45.61 47.11 363.7k 0.28 0.60% 47.11 17.13m 5,258
11/17/20 46.76 47.3118 45.85 46.83 733.38k -0.10 -0.21% 46.83 34.24m 8,507
11/16/20 46.36 47.26 45.94 46.93 442.73k 1.49 3.28% 46.93 20.63m 6,442
11/13/20 44.67 45.60 44.14 45.44 239.81k 1.37 3.11% 45.44 10.84m 3,796
11/12/20 44.46 45.18 43.63 44.07 379.65k -0.70 -1.56% 44.07 16.88m 4,197
11/11/20 44.3772 44.79 43.26 44.77 367.77k 0.72 1.63% 44.77 16.29m 4,679
11/10/20 42.23 44.39 42.20 44.05 613.77k 2.20 5.26% 44.05 26.78m 6,605
11/09/20 47.09 48.04 41.78 41.85 658.47k -2.47 -5.57% 41.85 28.55m 8,837
11/06/20 45.18 45.30 43.78 44.32 391.71k -0.73 -1.62% 44.32 17.35m 5,147
11/05/20 45.37 46.98 44.99 45.05 829.32k 0.51 1.15% 45.05 37.74m 10,884
11/04/20 42.91 44.85 42.14 44.54 717.44k 2.04 4.80% 44.54 31.75m 7,724
11/03/20 43.00 44.4742 41.24 42.50 745.22k 0.00 0.00% 42.50 31.41m 11,041
11/02/20 40.13 42.90 40.13 42.50 977.62k 2.91 7.35% 42.50 41.39m 14,162
10/30/20 40.15 42.96 39.32 39.59 1.06m 0.55 1.41% 39.59 42.51m 10,387
10/29/20 39.65 39.90 38.74 39.04 748.54k -0.80 -2.01% 39.04 29.3m 7,390
10/28/20 39.92 40.89 39.2657 39.84 666.84k -1.15 -2.81% 39.84 26.62m 5,767
10/27/20 41.38 42.08 40.50 40.99 452.59k -0.49 -1.18% 40.99 18.64m 4,473
10/26/20 41.96 42.06 40.73 41.48 581.37k -1.28 -2.99% 41.48 24.14m 4,545
10/23/20 42.48 43.21 42.01 42.76 487.3k 0.57 1.35% 42.76 20.78m 6,414