FinData: Historical Data for NASDAQ, BMCH

Saturday, 27 April 2024

Bmc Stock Holdings

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
31/12/20	55.32	55.32	53.23	53.68	1,548,800
30/12/20	54.80	56.19	54.36	55.48	356,200
29/12/20	55.18	55.74	53.50	54.99	467,700
28/12/20	56.24	56.24	54.29	54.99	607,500
24/12/20	54.40	55.48	54.35	55.41	327,300
23/12/20	54.05	54.72	53.35	54.39	431,900
22/12/20	53.39	54.00	52.53	53.92	605,800
21/12/20	50.39	53.39	50.32	53.39	1,000,200
18/12/20	50.52	52.35	49.75	51.71	1,169,500
17/12/20	47.03	50.13	47.03	49.99	737,400
16/12/20	47.96	48.28	46.49	46.81	599,200
15/12/20	46.50	48.05	46.32	47.75	501,500
14/12/20	46.97	47.56	46.38	46.38	362,900
11/12/20	46.76	47.26	46.23	46.83	385,700
10/12/20	46.31	47.24	45.53	47.21	221,900
09/12/20	46.63	47.36	45.97	46.39	553,800
08/12/20	48.27	48.27	46.08	46.15	605,900
07/12/20	46.11	48.86	46.08	48.49	548,100
04/12/20	46.90	47.10	45.01	46.17	737,800
03/12/20	45.97	47.46	45.56	46.89	430,300
02/12/20	46.63	46.94	45.35	45.97	888,000
01/12/20	49.66	50.26	46.67	46.87	927,300
30/11/20	49.59	49.78	47.99	48.94	699,700
27/11/20	48.71	49.80	48.71	49.55	369,000
25/11/20	48.47	49.05	47.69	48.91	741,800
24/11/20	48.52	48.71	47.26	48.47	677,600
23/11/20	46.85	48.56	46.85	48.08	509,700
20/11/20	47.37	47.67	46.33	46.79	411,600
19/11/20	46.79	48.12	46.10	48.03	323,900
18/11/20	46.30	47.68	45.61	47.11	363,700
17/11/20	46.76	47.31	45.85	46.83	733,300
16/11/20	46.36	47.26	45.94	46.93	442,700
13/11/20	44.67	45.60	44.14	45.44	239,800
12/11/20	44.46	45.18	43.63	44.07	379,600
11/11/20	44.38	44.79	43.26	44.77	367,700
10/11/20	42.23	44.39	42.20	44.05	613,700
09/11/20	47.08	48.04	41.78	41.85	658,400
06/11/20	45.18	45.30	43.78	44.32	391,700
05/11/20	45.37	46.98	44.99	45.05	829,300
04/11/20	42.91	44.85	42.14	44.54	717,400
03/11/20	43.00	44.47	41.24	42.50	745,200
02/11/20	40.13	42.90	40.13	42.50	977,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%