|
Closing price on 10/2/2009
|
|
| Open |
72.00 |
| High |
74.00 |
| Low |
70.50 |
| Volume |
94,920 |
| Split-adjusted Price |
16.02 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2009
|
-2.50 / -3.38%
|
72.00
|
74.00
|
70.50
|
71.50
|
71.50
|
16.02
|
94,920
|
|
|
10/1/2009
|
-2.50 / -3.27%
|
75.00
|
76.50
|
74.00
|
74.00
|
74.00
|
16.58
|
71,390
|
|
|
9/30/2009
|
-2.00 / -2.55%
|
78.50
|
78.50
|
76.00
|
76.50
|
76.50
|
17.14
|
69,180
|
|
|
9/29/2009
|
+0.50 / +0.64%
|
79.00
|
79.00
|
77.00
|
78.50
|
78.50
|
17.58
|
87,890
|
|
|
9/28/2009
|
0.00 / 0.00%
|
81.00
|
81.00
|
78.00
|
78.00
|
78.00
|
17.47
|
122,680
|
|
|
9/25/2009
|
+3.50 / +4.70%
|
75.00
|
78.00
|
74.00
|
78.00
|
78.00
|
17.47
|
123,040
|
|
|
9/24/2009
|
-3.00 / -3.87%
|
77.00
|
77.50
|
74.50
|
74.50
|
74.50
|
16.69
|
120,470
|
|
|
9/23/2009
|
+0.50 / +0.65%
|
79.00
|
80.00
|
77.00
|
77.50
|
77.50
|
17.36
|
131,730
|
|
|
9/22/2009
|
-1.00 / -1.28%
|
78.00
|
79.00
|
76.50
|
77.00
|
77.00
|
17.25
|
144,750
|
|
|
9/21/2009
|
-2.00 / -2.50%
|
80.00
|
80.50
|
76.00
|
78.00
|
78.00
|
17.47
|
100,780
|
|
|
9/18/2009
|
0.00 / 0.00%
|
78.50
|
80.00
|
78.50
|
80.00
|
80.00
|
17.92
|
122,270
|
|
|
9/17/2009
|
+2.50 / +3.23%
|
81.00
|
81.00
|
77.50
|
80.00
|
80.00
|
17.92
|
213,320
|
|
|
9/16/2009
|
+3.50 / +4.73%
|
74.00
|
77.50
|
74.00
|
77.50
|
77.50
|
17.36
|
169,710
|
|
|
9/15/2009
|
0.00 / 0.00%
|
75.00
|
75.00
|
73.50
|
74.00
|
74.00
|
16.58
|
48,810
|
|
|
9/14/2009
|
-1.00 / -1.33%
|
75.00
|
76.50
|
74.00
|
74.00
|
74.00
|
16.58
|
71,120
|
|
|
9/11/2009
|
+0.50 / +0.67%
|
75.00
|
76.00
|
74.50
|
75.00
|
75.00
|
16.80
|
65,320
|
|
|
9/10/2009
|
0.00 / 0.00%
|
74.00
|
75.00
|
74.00
|
74.50
|
74.50
|
16.69
|
28,750
|
|
|
9/9/2009
|
-1.00 / -1.32%
|
77.00
|
77.00
|
74.50
|
74.50
|
74.50
|
16.69
|
33,050
|
|
|
9/8/2009
|
+3.50 / +4.86%
|
73.50
|
75.50
|
72.00
|
75.50
|
75.50
|
16.91
|
169,920
|
|
|
9/7/2009
|
-2.00 / -2.70%
|
74.00
|
74.00
|
70.50
|
72.00
|
72.00
|
16.13
|
77,010
|
|
|
9/4/2009
|
-2.00 / -2.63%
|
75.50
|
76.50
|
74.00
|
74.00
|
74.00
|
16.58
|
69,200
|
|
|
9/3/2009
|
-2.00 / -2.56%
|
78.00
|
78.00
|
76.00
|
76.00
|
76.00
|
17.02
|
36,460
|
|
|
9/1/2009
|
+1.00 / +1.30%
|
77.00
|
78.00
|
76.50
|
78.00
|
78.00
|
17.47
|
56,670
|
|
|
8/31/2009
|
+0.50 / +0.65%
|
77.50
|
78.00
|
76.50
|
77.00
|
77.00
|
17.25
|
95,170
|
|
|
8/28/2009
|
-1.00 / -1.29%
|
78.00
|
78.00
|
75.00
|
76.50
|
76.50
|
17.14
|
55,080
|
|
|
8/27/2009
|
+1.50 / +1.97%
|
75.00
|
77.50
|
75.00
|
77.50
|
77.50
|
17.36
|
47,330
|
|
|
8/26/2009
|
+2.50 / +3.40%
|
73.00
|
76.00
|
73.00
|
76.00
|
76.00
|
17.02
|
99,490
|
|
|
8/25/2009
|
-1.50 / -2.00%
|
74.00
|
75.00
|
73.00
|
73.50
|
73.50
|
16.46
|
67,400
|
|
|
8/24/2009
|
+1.00 / +1.35%
|
76.00
|
76.00
|
74.50
|
75.00
|
75.00
|
16.80
|
60,900
|
|
|
8/21/2009
|
-3.00 / -3.90%
|
78.00
|
79.00
|
74.00
|
74.00
|
74.00
|
16.58
|
127,050
|
|
|