|
Closing price on 1/30/2013
|
|
| Open |
49.50 |
| High |
51.50 |
| Low |
48.60 |
| Volume |
407,310 |
| Split-adjusted Price |
23.18 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2013
|
+2.50 / +5.15%
|
49.50
|
51.50
|
48.60
|
51.00
|
51.00
|
23.18
|
407,310
|
|
|
1/29/2013
|
-2.00 / -3.96%
|
49.60
|
50.50
|
47.50
|
48.50
|
48.50
|
22.05
|
229,680
|
|
|
1/28/2013
|
+1.00 / +2.02%
|
50.00
|
52.50
|
50.00
|
50.50
|
50.50
|
22.96
|
352,310
|
|
|
1/25/2013
|
+2.60 / +5.54%
|
47.80
|
49.90
|
47.20
|
49.50
|
49.50
|
22.50
|
161,620
|
|
|
1/24/2013
|
+1.00 / +2.18%
|
46.30
|
46.90
|
45.70
|
46.90
|
46.90
|
21.32
|
104,600
|
|
|
1/23/2013
|
-0.10 / -0.22%
|
46.00
|
47.00
|
45.00
|
45.90
|
45.90
|
20.86
|
122,940
|
|
|
1/22/2013
|
-2.00 / -4.17%
|
48.00
|
48.20
|
46.00
|
46.00
|
46.00
|
20.91
|
120,720
|
|
|
1/21/2013
|
0.00 / 0.00%
|
48.00
|
49.00
|
47.90
|
48.00
|
48.00
|
21.82
|
346,020
|
|
|
1/18/2013
|
-0.90 / -1.84%
|
49.50
|
49.50
|
47.50
|
48.00
|
48.00
|
21.82
|
115,280
|
|
|
1/17/2013
|
-2.10 / -4.12%
|
51.00
|
51.00
|
48.90
|
48.90
|
48.90
|
22.23
|
188,280
|
|
|
1/16/2013
|
-1.50 / -2.86%
|
52.50
|
53.50
|
50.00
|
51.00
|
51.00
|
23.18
|
305,760
|
|
|
1/15/2013
|
+1.00 / +1.94%
|
51.50
|
53.50
|
51.50
|
52.50
|
52.50
|
23.86
|
189,460
|
|
|
1/14/2013
|
+2.30 / +4.67%
|
49.00
|
51.50
|
48.20
|
51.50
|
51.50
|
23.41
|
315,630
|
|
|
1/11/2013
|
+2.30 / +4.90%
|
47.70
|
49.20
|
47.00
|
49.20
|
49.20
|
22.36
|
407,500
|
|
|
1/10/2013
|
+1.00 / +2.18%
|
45.90
|
47.00
|
45.10
|
46.90
|
46.90
|
21.32
|
80,270
|
|
|
1/9/2013
|
-1.10 / -2.34%
|
47.00
|
48.20
|
45.80
|
45.90
|
45.90
|
20.86
|
173,980
|
|
|
1/8/2013
|
+1.00 / +2.17%
|
46.00
|
47.80
|
46.00
|
47.00
|
47.00
|
21.36
|
132,240
|
|
|
1/7/2013
|
-0.80 / -1.71%
|
44.50
|
47.00
|
44.50
|
46.00
|
46.00
|
20.91
|
172,930
|
|
|
1/4/2013
|
+0.90 / +1.96%
|
45.90
|
48.00
|
45.70
|
46.80
|
46.80
|
21.27
|
112,570
|
|
|
1/3/2013
|
-1.50 / -3.16%
|
46.80
|
47.90
|
45.70
|
45.90
|
45.90
|
20.86
|
168,960
|
|
|
1/2/2013
|
-1.20 / -2.47%
|
49.50
|
49.50
|
47.40
|
47.40
|
47.40
|
21.55
|
182,000
|
|
|
12/28/2012
|
+1.70 / +3.62%
|
47.00
|
48.80
|
47.00
|
48.60
|
48.60
|
22.09
|
194,070
|
|
|
12/27/2012
|
+2.20 / +4.92%
|
45.00
|
46.90
|
44.70
|
46.90
|
46.90
|
21.32
|
289,230
|
|
|
12/26/2012
|
+0.80 / +1.82%
|
43.90
|
44.90
|
43.60
|
44.70
|
44.70
|
20.32
|
49,360
|
|
|
12/25/2012
|
-0.10 / -0.23%
|
44.50
|
44.50
|
43.60
|
43.90
|
43.90
|
19.95
|
63,850
|
|
|
12/24/2012
|
+0.70 / +1.62%
|
43.30
|
44.10
|
43.30
|
44.00
|
44.00
|
20.00
|
141,570
|
|
|
12/21/2012
|
-0.70 / -1.59%
|
43.70
|
44.00
|
43.20
|
43.30
|
43.30
|
19.68
|
66,780
|
|
|
12/20/2012
|
-1.10 / -2.44%
|
45.10
|
45.10
|
43.90
|
44.00
|
44.00
|
20.00
|
117,920
|
|
|
12/19/2012
|
+0.20 / +0.45%
|
45.70
|
45.90
|
44.90
|
45.10
|
45.10
|
20.50
|
62,800
|
|
|
12/18/2012
|
-0.10 / -0.22%
|
45.20
|
46.00
|
44.70
|
44.90
|
44.90
|
20.41
|
113,690
|
|
|