|
Closing price on 10/21/2011
|
|
| Open |
27.10 |
| High |
28.20 |
| Low |
27.10 |
| Volume |
130,460 |
| Split-adjusted Price |
6.99 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2011
|
+1.30 / +4.83%
|
27.10
|
28.20
|
27.10
|
28.20
|
28.20
|
6.99
|
130,460
|
|
|
10/20/2011
|
+0.30 / +1.13%
|
26.60
|
27.10
|
26.60
|
26.90
|
26.90
|
6.67
|
9,960
|
|
|
10/19/2011
|
+0.20 / +0.76%
|
26.40
|
26.60
|
26.40
|
26.60
|
26.60
|
6.60
|
7,620
|
|
|
10/18/2011
|
-0.10 / -0.38%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.40
|
6.55
|
43,350
|
|
|
10/17/2011
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.50
|
6.57
|
6,120
|
|
|
10/14/2011
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.40
|
26.80
|
26.80
|
6.65
|
19,070
|
|
|
10/13/2011
|
+0.30 / +1.13%
|
26.10
|
26.80
|
26.10
|
26.80
|
26.80
|
6.65
|
3,540
|
|
|
10/12/2011
|
-0.90 / -3.28%
|
26.70
|
27.20
|
26.10
|
26.50
|
26.50
|
6.57
|
19,230
|
|
|
10/11/2011
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.40
|
6.80
|
11,400
|
|
|
10/10/2011
|
-0.10 / -0.36%
|
27.10
|
27.60
|
27.00
|
27.50
|
27.50
|
6.82
|
15,460
|
|
|
10/7/2011
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.00
|
27.60
|
27.60
|
6.85
|
10,530
|
|
|
10/6/2011
|
+0.80 / +2.99%
|
27.10
|
28.10
|
27.10
|
27.60
|
27.60
|
6.85
|
37,370
|
|
|
10/5/2011
|
+1.20 / +4.69%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.80
|
6.65
|
10,310
|
|
|
10/4/2011
|
-0.20 / -0.78%
|
26.00
|
26.30
|
25.50
|
25.60
|
25.60
|
6.35
|
29,410
|
|
|
10/3/2011
|
-0.70 / -2.64%
|
26.90
|
26.90
|
25.80
|
25.80
|
25.80
|
6.40
|
24,160
|
|
|
9/30/2011
|
-0.20 / -0.75%
|
27.00
|
27.00
|
26.20
|
26.50
|
26.50
|
6.57
|
30,590
|
|
|
9/29/2011
|
-0.30 / -1.11%
|
26.60
|
26.90
|
26.40
|
26.70
|
26.70
|
6.62
|
8,460
|
|
|
9/28/2011
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.90
|
27.00
|
27.00
|
6.70
|
11,300
|
|
|
9/27/2011
|
+0.20 / +0.75%
|
27.00
|
27.30
|
26.80
|
27.00
|
27.00
|
6.70
|
23,880
|
|
|
9/26/2011
|
+0.10 / +0.37%
|
26.60
|
26.90
|
26.50
|
26.80
|
26.80
|
6.65
|
12,030
|
|
|
9/23/2011
|
-0.30 / -1.11%
|
27.30
|
27.30
|
26.60
|
26.70
|
26.70
|
6.62
|
5,510
|
|
|
9/22/2011
|
+0.50 / +1.89%
|
26.50
|
27.10
|
26.50
|
27.00
|
27.00
|
6.70
|
15,600
|
|
|
9/21/2011
|
-0.40 / -1.49%
|
26.70
|
27.00
|
26.50
|
26.50
|
26.50
|
6.57
|
13,720
|
|
|
9/20/2011
|
-0.30 / -1.10%
|
26.70
|
27.00
|
26.70
|
26.90
|
26.90
|
6.67
|
12,050
|
|
|
9/19/2011
|
+0.40 / +1.49%
|
27.00
|
27.20
|
26.50
|
27.20
|
27.20
|
6.75
|
23,860
|
|
|
9/16/2011
|
-0.60 / -2.19%
|
27.40
|
27.40
|
26.70
|
26.80
|
26.80
|
6.65
|
27,760
|
|
|
9/15/2011
|
+0.20 / +0.74%
|
27.20
|
27.40
|
26.40
|
27.40
|
27.40
|
6.80
|
27,700
|
|
|
9/14/2011
|
-1.20 / -4.23%
|
28.40
|
28.50
|
27.00
|
27.20
|
27.20
|
6.75
|
82,690
|
|
|
9/13/2011
|
+1.00 / +3.65%
|
27.40
|
28.50
|
27.40
|
28.40
|
28.40
|
7.04
|
55,070
|
|
|
9/12/2011
|
-0.50 / -1.79%
|
27.70
|
28.00
|
27.40
|
27.40
|
27.40
|
6.80
|
62,120
|
|
|