|
Closing price on 10/25/2018
|
|
| Open |
13.85 |
| High |
14.00 |
| Low |
13.05 |
| Volume |
25,150 |
| Split-adjusted Price |
9.63 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2018
|
-0.50 / -3.57%
|
13.85
|
14.00
|
13.05
|
13.50
|
13.40
|
9.63
|
25,150
|
|
|
10/24/2018
|
0.00 / 0.00%
|
13.85
|
14.50
|
13.85
|
14.00
|
13.98
|
9.99
|
6,510
|
|
|
10/23/2018
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.98
|
9.99
|
7,080
|
|
|
10/22/2018
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.90
|
14.05
|
14.07
|
10.03
|
5,190
|
|
|
10/19/2018
|
-0.05 / -0.35%
|
14.25
|
14.25
|
13.90
|
14.20
|
14.19
|
10.13
|
4,510
|
|
|
10/18/2018
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.10
|
14.25
|
14.21
|
10.17
|
6,720
|
|
|
10/17/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.22
|
10.21
|
9,140
|
|
|
10/16/2018
|
+0.20 / +1.42%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.23
|
10.21
|
2,600
|
|
|
10/15/2018
|
-0.30 / -2.08%
|
14.70
|
14.70
|
14.00
|
14.10
|
14.31
|
10.06
|
5,660
|
|
|
10/12/2018
|
+0.30 / +2.13%
|
14.40
|
14.40
|
13.20
|
14.40
|
13.88
|
10.28
|
9,150
|
|
|
10/11/2018
|
-0.40 / -2.76%
|
14.30
|
14.30
|
13.60
|
14.10
|
13.87
|
10.06
|
5,550
|
|
|
10/10/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.60
|
10.35
|
910
|
|
|
10/9/2018
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.25
|
14.50
|
14.48
|
10.35
|
23,970
|
|
|
10/8/2018
|
+0.30 / +2.07%
|
15.00
|
15.00
|
14.40
|
14.80
|
14.58
|
10.56
|
19,550
|
|
|
10/5/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.44
|
10.35
|
12,050
|
|
|
10/4/2018
|
+0.20 / +1.40%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.29
|
10.35
|
5,320
|
|
|
10/3/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.30
|
14.11
|
10.21
|
14,250
|
|
|
10/2/2018
|
-0.10 / -0.69%
|
14.00
|
14.50
|
13.50
|
14.30
|
14.01
|
10.21
|
18,770
|
|
|
10/1/2018
|
-0.10 / -0.69%
|
14.10
|
14.45
|
14.00
|
14.40
|
14.06
|
10.28
|
17,850
|
|
|
9/28/2018
|
+0.40 / +2.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.24
|
10.35
|
12,640
|
|
|
9/27/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.65
|
14.10
|
13.93
|
10.06
|
7,680
|
|
|
9/26/2018
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.12
|
10.06
|
850
|
|
|
9/25/2018
|
-0.20 / -1.38%
|
14.40
|
14.60
|
13.60
|
14.30
|
13.99
|
10.21
|
43,180
|
|
|
9/24/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.46
|
10.35
|
6,710
|
|
|
9/21/2018
|
+0.75 / +5.45%
|
13.80
|
14.50
|
13.40
|
14.50
|
14.06
|
10.35
|
11,310
|
|
|
9/20/2018
|
+0.15 / +1.10%
|
13.40
|
13.80
|
13.40
|
13.75
|
13.47
|
9.81
|
7,200
|
|
|
9/19/2018
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.00
|
13.60
|
13.34
|
9.71
|
15,740
|
|
|
9/18/2018
|
+0.40 / +2.99%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.51
|
9.85
|
13,030
|
|
|
9/17/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.47
|
9.56
|
2,970
|
|
|
9/14/2018
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.35
|
13.40
|
13.60
|
9.56
|
3,970
|
|
|