Quantcast
BMCH

BMC Stock Holdings, Inc. Common Stock Historical Stock Prices

$20.36
*  
0.13
0.64%
Get BMCH Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BMCH now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    BMCH Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
16:00 20.20 20.365 20.03 20.36 240,871
04/18/2019 20.2 20.365 20.03 20.36 240,871
04/17/2019 20.35 20.37 20.06 20.23 184,501
04/16/2019 20.2 20.31 20.11 20.27 245,411
04/15/2019 20.27 20.3 19.98 20.15 299,119
04/12/2019 20.38 20.385 20.04 20.24 390,084
04/11/2019 20 20.45 19.82 20.17 753,543
04/10/2019 19.17 19.98 19.17 19.96 609,015
04/09/2019 19.3 19.44 19.06 19.15 337,113
04/08/2019 19.15 19.53 19.08 19.42 374,485
04/05/2019 18.91 19.25 18.88 19.11 366,340
04/04/2019 18.21 18.84 18.21 18.8 284,420
04/03/2019 18.23 18.36 18.05 18.19 195,514
04/02/2019 17.91 18.13 17.77 18.07 285,541
04/01/2019 17.82 18.06 17.71 17.94 435,066
03/29/2019 17.67 17.84 17.55 17.67 532,921
03/28/2019 17.3 17.52 17.15 17.49 296,027
03/27/2019 17.1 17.44 17.07 17.3 201,920
03/26/2019 17.25 17.49 17 17.05 534,356
03/25/2019 16.89 17.32 16.86 17.18 347,005
03/22/2019 17.55 17.635 16.89 16.9 471,423
03/21/2019 17.42 17.9 17.34 17.7 269,083
03/20/2019 17.72 17.76 17.215 17.51 591,439
03/19/2019 18.17 18.29 17.69 17.75 510,132
03/18/2019 17.92 18.17 17.88 18.11 243,620
03/15/2019 18.04 18.31 17.89 17.95 893,424
03/14/2019 18.51 18.6 18.01 18.03 342,219
03/13/2019 18.25 18.38 18.12 18.3 472,429
03/12/2019 18.53 18.53 18.09 18.13 599,948
03/11/2019 18.48 18.68 18.34 18.5 275,554
03/08/2019 18.35 18.52 18.06 18.4 288,142
03/07/2019 18.59 18.78 18.4 18.41 497,180
03/06/2019 18.9 19.07 18.55 18.59 228,439
03/05/2019 19.25 19.44 18.87 18.89 530,248
03/04/2019 19.13 19.4 19.03 19.27 646,433
03/01/2019 19.35 19.79 18.96 19.03 647,969
02/28/2019 19 19.67 18.25 19.13 979,986
02/27/2019 17.8 17.865 17.29 17.82 449,020
02/26/2019 17.59 17.89 17.53 17.86 921,431
02/25/2019 17.8 17.975 17.54 17.61 301,426
02/22/2019 17.69 17.775 17.41 17.6 342,479
02/21/2019 17.84 17.95 17.68 17.73 284,731
02/20/2019 18.02 18.105 17.62 17.83 306,076
02/19/2019 17.91 18.33 17.7 18.06 581,976
02/15/2019 17.35 18.08 17.33 17.93 1,262,970
02/14/2019 17.29 17.38 17.09 17.3 359,828
02/13/2019 17.25 17.43 17.19 17.31 329,751
02/12/2019 16.78 17.33 16.78 17.21 447,402
02/11/2019 16.34 16.86 16.03 16.66 549,357
02/08/2019 16.6 16.685 16.24 16.25 284,360
02/07/2019 16.97 16.98 16.52 16.62 339,282
02/06/2019 17.32 17.33 17.02 17.02 139,076
02/05/2019 17.42 17.53 17.13 17.33 285,565
02/04/2019 17.23 17.46 17.185 17.44 239,599
02/01/2019 17.11 17.51 17.11 17.2 288,303
01/31/2019 16.83 17.21 16.83 17.16 230,300
01/30/2019 16.76 16.95 16.49 16.9 196,809
01/29/2019 16.81 16.9 16.51 16.68 317,720
01/28/2019 16.71 17.08 16.67 16.82 189,681
01/25/2019 16.74 17.26 16.74 16.92 271,313
01/24/2019 16.27 16.64 16.24 16.48 428,710
01/23/2019 16.54 16.64 15.98 16.24 295,021
01/22/2019 16.49 16.76 16.27 16.54 371,496
01/18/2019 16.42 16.72 16.34 16.61 403,519
*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?



Smart Portfolio