|
Closing price on 1/5/2016
|
|
| Open |
15.50 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
33,660 |
| Split-adjusted Price |
8.86 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
-1.00 / -6.02%
|
15.50
|
16.20
|
15.50
|
15.60
|
15.57
|
8.86
|
33,660
|
|
|
1/4/2016
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.76
|
9.43
|
3,460
|
|
|
12/31/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.75
|
9.48
|
1,160
|
|
|
12/30/2015
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.54
|
120
|
|
|
12/29/2015
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.00
|
16.60
|
16.15
|
9.43
|
5,820
|
|
|
12/28/2015
|
-0.20 / -1.20%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.23
|
9.31
|
2,710
|
|
|
12/25/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.80
|
16.60
|
15.90
|
9.43
|
9,940
|
|
|
12/24/2015
|
-0.10 / -0.60%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.54
|
9.43
|
2,660
|
|
|
12/23/2015
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.55
|
9.48
|
4,110
|
|
|
12/22/2015
|
-1.50 / -8.29%
|
17.50
|
17.50
|
16.30
|
16.60
|
16.63
|
9.43
|
27,630
|
|
|
12/21/2015
|
+0.10 / +0.56%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.05
|
9.43
|
12,850
|
|
|
12/18/2015
|
-0.20 / -1.10%
|
17.90
|
18.10
|
17.90
|
18.00
|
17.96
|
9.37
|
4,950
|
|
|
12/17/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.23
|
9.48
|
1,830
|
|
|
12/16/2015
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.12
|
9.48
|
6,180
|
|
|
12/15/2015
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.05
|
9.48
|
32,190
|
|
|
12/14/2015
|
+0.30 / +1.69%
|
17.70
|
18.50
|
17.70
|
18.00
|
17.95
|
9.37
|
32,810
|
|
|
12/11/2015
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.70
|
17.70
|
17.77
|
9.22
|
17,950
|
|
|
12/10/2015
|
-0.50 / -2.78%
|
18.20
|
18.20
|
17.10
|
17.50
|
17.73
|
9.11
|
14,330
|
|
|
12/9/2015
|
-0.10 / -0.55%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.34
|
9.37
|
30,140
|
|
|
12/8/2015
|
+0.10 / +0.56%
|
17.60
|
18.20
|
17.60
|
18.10
|
17.83
|
9.43
|
12,510
|
|
|
12/7/2015
|
+0.20 / +1.12%
|
17.80
|
18.50
|
17.80
|
18.00
|
18.13
|
9.37
|
32,550
|
|
|
12/4/2015
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.71
|
9.27
|
3,840
|
|
|
12/3/2015
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.53
|
9.17
|
3,480
|
|
|
12/2/2015
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.10
|
17.60
|
17.48
|
9.17
|
130
|
|
|
12/1/2015
|
+0.30 / +1.71%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.27
|
9.27
|
25,360
|
|
|
11/30/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.30
|
9.11
|
14,160
|
|
|
11/27/2015
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.75
|
9.11
|
2,360
|
|
|
11/26/2015
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.50
|
18.00
|
17.60
|
9.37
|
3,410
|
|
|
11/25/2015
|
+0.20 / +1.13%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.64
|
9.32
|
22,000
|
|
|
11/24/2015
|
-0.50 / -2.75%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.82
|
9.22
|
4,320
|
|
|