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.

Date	Open	Close	Change	Low	High	Volume
2021-01-05	53.68	53.68	↑$0.00 (0.00%)	53.68	53.68	0
2021-01-04	53.68	53.68	↑$0.00 (0.00%)	53.68	53.68	0
2020-12-31	55.32	53.68	↓$1.64 (-2.96%)	53.23	55.32	1.55M
2020-12-30	54.80	55.48	↑$0.68 (1.24%)	54.36	56.19	356.20K
2020-12-29	55.18	54.99	↓$0.19 (-0.34%)	53.50	55.74	467.70K
2020-12-28	56.24	54.99	↓$1.25 (-2.22%)	54.29	56.24	607.60K
2020-12-24	54.40	55.41	↑$1.01 (1.86%)	54.35	55.48	327.30K
2020-12-23	54.05	54.39	↑$0.34 (0.63%)	53.35	54.72	431.90K
2020-12-22	53.39	53.92	↑$0.53 (0.99%)	52.53	54.00	604.40K
2020-12-21	50.39	53.39	↑$3.00 (5.95%)	50.32	53.39	1M
2020-12-18	50.52	51.71	↑$1.19 (2.36%)	49.75	52.35	1.17M
2020-12-17	47.03	49.99	↑$2.96 (6.29%)	47.03	50.13	737.40K
2020-12-16	47.96	46.81	↓$1.15 (-2.40%)	46.49	48.28	599.30K
2020-12-15	46.50	47.75	↑$1.25 (2.69%)	46.32	48.05	501.60K
2020-12-14	46.97	46.38	↓$0.59 (-1.26%)	46.38	47.56	362.90K
2020-12-11	46.76	46.83	↑$0.07 (0.15%)	46.23	47.26	385.80K
2020-12-10	46.31	47.21	↑$0.90 (1.94%)	45.53	47.24	222K
2020-12-09	46.63	46.39	↓$0.24 (-0.51%)	45.97	47.36	553.90K
2020-12-08	48.27	46.15	↓$2.12 (-4.39%)	46.08	48.27	605.90K
2020-12-07	46.11	48.49	↑$2.38 (5.16%)	46.08	48.86	548.10K
2020-12-04	46.90	46.17	↓$0.73 (-1.56%)	45.01	47.10	737.90K
2020-12-03	45.97	46.89	↑$0.92 (2.00%)	45.56	47.46	430.30K
2020-12-02	46.63	45.97	↓$0.66 (-1.42%)	45.35	46.94	888.10K
2020-12-01	49.66	46.87	↓$2.79 (-5.62%)	46.67	50.26	0.93M
2020-11-30	49.59	48.94	↓$0.65 (-1.31%)	47.99	49.78	699.80K
2020-11-27	48.71	49.55	↑$0.84 (1.72%)	48.71	49.80	369.10K
2020-11-25	48.47	48.91	↑$0.44 (0.91%)	47.69	49.05	741.80K
2020-11-24	48.52	48.47	↓$0.05 (-0.10%)	47.26	48.71	677.60K
2020-11-23	46.85	48.08	↑$1.23 (2.63%)	46.85	48.56	509.80K
2020-11-20	47.37	46.79	↓$0.58 (-1.22%)	46.33	47.67	411.60K