|
Closing price on 1/3/2019
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.40 |
| Volume |
11,140 |
| Split-adjusted Price |
9.78 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2019
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.64
|
9.78
|
11,140
|
|
|
1/2/2019
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.10
|
13.60
|
13.51
|
9.71
|
6,660
|
|
|
12/28/2018
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.56
|
9.63
|
4,940
|
|
|
12/27/2018
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.50
|
13.80
|
13.60
|
9.85
|
3,750
|
|
|
12/26/2018
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.62
|
9.92
|
3,010
|
|
|
12/25/2018
|
+0.05 / +0.36%
|
13.70
|
14.50
|
13.70
|
13.90
|
13.95
|
9.92
|
1,040
|
|
|
12/24/2018
|
+0.05 / +0.36%
|
13.70
|
13.90
|
13.00
|
13.85
|
13.66
|
9.88
|
5,930
|
|
|
12/21/2018
|
-0.20 / -1.43%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.70
|
9.85
|
8,610
|
|
|
12/20/2018
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.75
|
9.99
|
8,510
|
|
|
12/19/2018
|
-0.30 / -2.10%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.84
|
9.99
|
11,200
|
|
|
12/18/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.70
|
14.30
|
14.04
|
10.21
|
5,840
|
|
|
12/17/2018
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.21
|
10
|
|
|
12/14/2018
|
+0.20 / +1.43%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.90
|
10.13
|
5,180
|
|
|
12/13/2018
|
+0.15 / +1.08%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.01
|
9.99
|
2,570
|
|
|
12/12/2018
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.60
|
13.85
|
13.77
|
9.88
|
3,340
|
|
|
12/11/2018
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.60
|
13.85
|
13.78
|
9.88
|
2,830
|
|
|
12/10/2018
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.95
|
14.04
|
9.96
|
1,780
|
|
|
12/7/2018
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.95
|
13.95
|
13.96
|
9.96
|
1,090
|
|
|
12/6/2018
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
9.99
|
1,030
|
|
|
12/5/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.92
|
9.99
|
2,730
|
|
|
12/4/2018
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.03
|
9.99
|
2,210
|
|
|
12/3/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.99
|
30
|
|
|
11/30/2018
|
+0.05 / +0.36%
|
13.65
|
14.00
|
13.60
|
14.00
|
13.66
|
9.99
|
3,440
|
|
|
11/29/2018
|
-0.05 / -0.36%
|
13.70
|
13.95
|
13.60
|
13.95
|
13.67
|
9.96
|
5,120
|
|
|
11/28/2018
|
-0.15 / -1.06%
|
13.95
|
14.10
|
13.60
|
14.00
|
13.84
|
9.99
|
3,830
|
|
|
11/27/2018
|
+0.25 / +1.80%
|
13.85
|
14.15
|
13.85
|
14.15
|
13.93
|
10.10
|
2,010
|
|
|
11/26/2018
|
-0.10 / -0.71%
|
14.00
|
14.15
|
13.90
|
13.90
|
14.08
|
9.92
|
1,420
|
|
|
11/23/2018
|
-0.10 / -0.71%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
9.99
|
1,250
|
|
|
11/22/2018
|
+0.15 / +1.08%
|
13.90
|
14.20
|
13.40
|
14.10
|
13.85
|
10.06
|
2,960
|
|
|
11/21/2018
|
-0.10 / -0.71%
|
13.95
|
13.95
|
13.90
|
13.95
|
13.94
|
9.96
|
2,520
|
|
|