|
Closing price on 1/8/2018
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
27,870 |
| Split-adjusted Price |
10.32 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
15.20
|
15.03
|
10.32
|
27,870
|
|
|
1/5/2018
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.12
|
10.32
|
12,040
|
|
|
1/4/2018
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.00
|
15.50
|
15.26
|
10.53
|
13,960
|
|
|
1/3/2018
|
+0.70 / +4.67%
|
15.00
|
15.90
|
15.00
|
15.70
|
15.23
|
10.66
|
76,780
|
|
|
1/2/2018
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.88
|
10.19
|
12,840
|
|
|
12/29/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.93
|
10.19
|
4,420
|
|
|
12/28/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.85
|
15.00
|
14.96
|
10.19
|
2,340
|
|
|
12/27/2017
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.50
|
15.00
|
14.82
|
10.19
|
20,990
|
|
|
12/26/2017
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.92
|
10.12
|
10,990
|
|
|
12/25/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.95
|
10.19
|
5,260
|
|
|
12/22/2017
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.75
|
15.00
|
14.97
|
10.19
|
7,680
|
|
|
12/21/2017
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.60
|
15.10
|
15.03
|
10.26
|
17,230
|
|
|
12/20/2017
|
-0.05 / -0.33%
|
15.00
|
15.20
|
14.70
|
15.20
|
14.85
|
10.32
|
9,430
|
|
|
12/19/2017
|
-0.05 / -0.33%
|
15.30
|
15.30
|
14.70
|
15.25
|
15.08
|
10.36
|
15,320
|
|
|
12/18/2017
|
+0.45 / +3.03%
|
14.85
|
15.40
|
14.85
|
15.30
|
15.09
|
10.39
|
95,760
|
|
|
12/15/2017
|
+0.05 / +0.34%
|
14.50
|
14.85
|
14.40
|
14.85
|
14.56
|
10.09
|
24,170
|
|
|
12/14/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.40
|
14.80
|
14.70
|
10.05
|
11,360
|
|
|
12/13/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.73
|
10.12
|
5,770
|
|
|
12/12/2017
|
-0.05 / -0.33%
|
15.10
|
15.30
|
13.95
|
14.90
|
14.51
|
10.12
|
15,920
|
|
|
12/11/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.80
|
14.95
|
15.15
|
10.15
|
1,980
|
|
|
12/8/2017
|
-0.05 / -0.33%
|
14.80
|
15.15
|
14.70
|
14.95
|
14.84
|
10.15
|
16,510
|
|
|
12/7/2017
|
-0.20 / -1.32%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.14
|
10.19
|
7,990
|
|
|
12/6/2017
|
-0.60 / -3.80%
|
15.50
|
15.80
|
14.70
|
15.20
|
15.14
|
10.32
|
74,560
|
|
|
12/5/2017
|
-0.10 / -0.63%
|
15.85
|
15.85
|
15.30
|
15.80
|
15.45
|
10.73
|
53,470
|
|
|
12/4/2017
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.40
|
15.90
|
15.62
|
10.80
|
27,910
|
|
|
12/1/2017
|
+0.10 / +0.64%
|
15.70
|
16.30
|
15.60
|
15.80
|
15.77
|
10.73
|
22,380
|
|
|
11/30/2017
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.20
|
15.70
|
15.51
|
10.66
|
20,120
|
|
|
11/29/2017
|
+0.20 / +1.27%
|
16.10
|
16.20
|
15.30
|
15.90
|
15.58
|
10.80
|
20,870
|
|
|
11/28/2017
|
-0.60 / -3.68%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.61
|
10.66
|
22,270
|
|
|
11/27/2017
|
0.00 / 0.00%
|
16.25
|
16.30
|
15.80
|
16.30
|
16.04
|
11.07
|
11,260
|
|
|