|
Closing price on 1/14/2011
|
|
| Open |
24.60 |
| High |
25.00 |
| Low |
24.60 |
| Volume |
14,900 |
| Split-adjusted Price |
5.59 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2011
|
+0.80 / +3.33%
|
24.60
|
25.00
|
24.60
|
24.80
|
24.80
|
5.59
|
14,900
|
|
|
1/13/2011
|
+0.50 / +2.13%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.00
|
5.41
|
16,340
|
|
|
1/12/2011
|
+0.20 / +0.86%
|
23.40
|
24.20
|
23.40
|
23.50
|
23.50
|
5.30
|
6,400
|
|
|
1/11/2011
|
-1.00 / -4.12%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
5.26
|
16,500
|
|
|
1/10/2011
|
-0.60 / -2.41%
|
25.70
|
25.70
|
24.10
|
24.30
|
24.30
|
5.48
|
19,850
|
|
|
1/7/2011
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.80
|
24.90
|
24.90
|
5.62
|
1,540
|
|
|
1/6/2011
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
5.64
|
40,020
|
|
|
1/5/2011
|
-0.30 / -1.19%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.00
|
5.64
|
13,140
|
|
|
1/4/2011
|
+0.10 / +0.40%
|
25.20
|
25.40
|
25.20
|
25.30
|
25.30
|
5.71
|
15,920
|
|
|
12/31/2010
|
+0.20 / +0.80%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.20
|
5.68
|
17,910
|
|
|
12/30/2010
|
-0.10 / -0.40%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.00
|
5.64
|
14,070
|
|
|
12/29/2010
|
-0.80 / -3.09%
|
26.00
|
26.00
|
25.10
|
25.10
|
25.10
|
5.66
|
20,760
|
|
|
12/28/2010
|
+0.20 / +0.78%
|
25.00
|
26.20
|
25.00
|
25.90
|
25.90
|
5.84
|
30,930
|
|
|
12/27/2010
|
+0.70 / +2.80%
|
25.20
|
25.70
|
25.00
|
25.70
|
25.70
|
5.80
|
18,710
|
|
|
12/24/2010
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
5.64
|
39,930
|
|
|
12/23/2010
|
-0.50 / -2.00%
|
24.60
|
25.00
|
24.50
|
24.50
|
24.50
|
5.53
|
11,680
|
|
|
12/22/2010
|
-0.50 / -1.96%
|
25.40
|
25.50
|
25.00
|
25.00
|
25.00
|
5.64
|
23,120
|
|
|
12/21/2010
|
+0.10 / +0.39%
|
25.40
|
26.60
|
24.50
|
25.50
|
25.50
|
5.75
|
33,100
|
|
|
12/20/2010
|
-0.50 / -1.93%
|
26.90
|
26.90
|
25.40
|
25.40
|
25.40
|
5.73
|
6,750
|
|
|
12/17/2010
|
+1.20 / +4.86%
|
25.90
|
25.90
|
24.70
|
25.90
|
25.90
|
5.84
|
21,070
|
|
|
12/16/2010
|
-1.30 / -5.00%
|
24.90
|
25.10
|
24.70
|
24.70
|
24.70
|
5.57
|
20,690
|
|
|
12/15/2010
|
-1.00 / -3.70%
|
27.50
|
27.50
|
26.00
|
26.00
|
26.00
|
5.87
|
23,850
|
|
|
12/14/2010
|
-1.40 / -4.93%
|
27.50
|
28.90
|
27.00
|
27.00
|
27.00
|
6.09
|
38,350
|
|
|
12/13/2010
|
+1.30 / +4.80%
|
28.00
|
28.40
|
27.50
|
28.40
|
28.40
|
6.41
|
39,990
|
|
|
12/10/2010
|
+0.10 / +0.37%
|
27.50
|
27.50
|
27.00
|
27.10
|
27.10
|
6.11
|
22,190
|
|
|
12/9/2010
|
+1.00 / +3.85%
|
26.00
|
27.00
|
24.80
|
27.00
|
27.00
|
6.09
|
21,830
|
|
|
12/8/2010
|
-0.90 / -3.35%
|
28.20
|
28.20
|
26.00
|
26.00
|
26.00
|
5.87
|
89,430
|
|
|
12/7/2010
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.90
|
6.07
|
21,000
|
|
|
12/6/2010
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
5.80
|
18,410
|
|
|
12/3/2010
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.50
|
5.53
|
29,360
|
|
|