BMCH

Historical Stock Prices

$19
*  
0.20
1.06%
Get BMCH Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading BMCH now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 18.9 19 18.7 19 95,221
01/12/2017 19.1 19.1 18.4 18.8 166,499
01/11/2017 19.15 19.4 18.9 19.15 162,237
01/10/2017 18.95 19.6 18.75 19.15 124,650
01/09/2017 18.9 19.1625 18.85 18.9 302,039
01/06/2017 19.5 19.6 18.95 19.05 192,765
01/05/2017 19.9 19.95 19.3 19.35 208,512
01/04/2017 19.7 20.1 19.7 19.9 253,084
01/03/2017 19.65 19.9 19.35 19.55 295,460
12/30/2016 19.45 19.65 19.15 19.5 278,422
12/29/2016 19.7 19.85 19.35 19.6 159,874
12/28/2016 19.85 19.9 19.5 19.6 193,399
12/27/2016 19.6 19.895 19.6 19.85 167,504
12/23/2016 19.6 19.7 19.5 19.6 101,928
12/22/2016 19.7 19.8 19.5 19.575 101,813
12/21/2016 19.65 19.8 19.625 19.75 332,797
12/20/2016 19.5 19.8 19.45 19.7 289,763
12/19/2016 19.1 19.5 19.1 19.4 210,024
12/16/2016 19.2 19.55 18.95 19.15 358,948
12/15/2016 19 19.45 18.9 19.15 237,356
12/14/2016 19.3 19.35 18.701 18.9 373,480
12/13/2016 19.15 19.7 19.05 19.3 624,125
12/12/2016 19.8 19.9 19.5 19.7 190,669
12/09/2016 20 20.15 19.8 19.95 372,021
12/08/2016 19.65 20 19.3 19.95 178,037
12/07/2016 19.25 19.75 19.15 19.6 178,453
12/06/2016 19.05 19.425 18.85 19.3 239,915
12/05/2016 18.7 19.1 18.6 19 220,399
12/02/2016 18.65 18.8 18.45 18.5 170,419
12/01/2016 19 19.2 18.45 18.6 213,183
11/30/2016 19.25 19.45 18.75 18.85 313,632
11/29/2016 19 19.15 18.7 19.1 318,395
11/28/2016 19 19.225 18.95 18.95 471,099
11/25/2016 19.15 19.275 18.85 19.15 78,298
11/23/2016 19.3 19.5 19 19.25 210,600
11/22/2016 19.2 19.35 18.9 19.3 332,059
11/21/2016 19 19.25 18.85 19.1 176,324
11/18/2016 18.9 19.4 18.65 19 272,332
11/17/2016 18.85 19 18.65 18.9 380,691
11/16/2016 18.3 18.725 18.05 18.65 191,051
11/15/2016 18.4 18.55 18.05 18.5 298,217
11/14/2016 18.3 18.775 18.1 18.3 281,839
11/11/2016 17.9 18.5 17.7 18.15 392,926
11/10/2016 17.65 18.3 17.35 17.8 623,814
11/09/2016 16.6 17.55 16.6 17.5 389,887
11/08/2016 16.4 17 16.1 16.85 298,889
11/07/2016 16.85 18.65 15.9 16.4 661,595
11/04/2016 15.9 16.15 15.65 15.75 527,942
11/03/2016 15.75 15.85 15.45 15.8 269,110
11/02/2016 16.05 16.2 15.65 15.7 349,273
11/01/2016 16.65 16.7 15.85 16.05 381,873
10/31/2016 16.2 16.7 16.15 16.55 287,161
10/28/2016 16.1 16.5 15.95 16.3 213,206
10/27/2016 16.55 16.6 16.05 16.2 183,490
10/26/2016 16.15 16.65 16.024 16.45 242,809
10/25/2016 17.35 17.35 16 16.25 962,374
10/24/2016 17.15 17.45 17.05 17.3 162,671
10/21/2016 16.7 17.2 16.6 17.1 173,300
10/20/2016 16.85 17.05 16.75 16.85 492,298
10/19/2016 16.9 17.1 16.75 16.95 287,497
10/18/2016 16.85 17.1 16.7 16.9 303,835
10/17/2016 16.65 16.95 16.65 16.8 331,137
10/14/2016 17.05 17.55 16.7 16.75 282,853
10/13/2016 17.25 17.6 16.85 16.9 729,069
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?