|
Closing price on 10/28/2015
|
|
| Open |
18.10 |
| High |
18.50 |
| Low |
18.10 |
| Volume |
43,480 |
| Split-adjusted Price |
9.48 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
-0.30 / -1.62%
|
18.10
|
18.50
|
18.10
|
18.20
|
18.26
|
9.48
|
43,480
|
|
|
10/27/2015
|
+0.30 / +1.65%
|
18.40
|
18.90
|
18.00
|
18.50
|
18.30
|
9.63
|
48,020
|
|
|
10/26/2015
|
-1.00 / -5.21%
|
18.10
|
19.00
|
18.10
|
18.20
|
18.41
|
9.48
|
76,470
|
|
|
10/23/2015
|
+1.10 / +6.08%
|
19.30
|
19.30
|
18.80
|
19.20
|
19.20
|
10.00
|
139,280
|
|
|
10/22/2015
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
9.43
|
31,950
|
|
|
10/21/2015
|
+1.10 / +6.92%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.61
|
8.85
|
52,790
|
|
|
10/20/2015
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.85
|
8.28
|
22,090
|
|
|
10/19/2015
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.87
|
8.23
|
30,880
|
|
|
10/16/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.79
|
8.28
|
5,700
|
|
|
10/15/2015
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.75
|
8.28
|
7,860
|
|
|
10/14/2015
|
+0.10 / +0.63%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.75
|
8.28
|
650
|
|
|
10/13/2015
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.23
|
1,630
|
|
|
10/12/2015
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.30
|
15.90
|
15.95
|
8.28
|
10,530
|
|
|
10/9/2015
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.93
|
8.33
|
5,650
|
|
|
10/8/2015
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.80
|
8.28
|
9,810
|
|
|
10/7/2015
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.10
|
15.80
|
15.88
|
8.23
|
20,840
|
|
|
10/6/2015
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.20
|
15.90
|
15.68
|
8.28
|
5,550
|
|
|
10/5/2015
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
8.28
|
7,170
|
|
|
10/2/2015
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.10
|
16.00
|
15.68
|
8.33
|
4,910
|
|
|
10/1/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.85
|
8.23
|
3,470
|
|
|
9/30/2015
|
0.00 / 0.00%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.57
|
8.23
|
15,030
|
|
|
9/29/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.20
|
15.80
|
15.72
|
8.23
|
64,530
|
|
|
9/28/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.70
|
8.23
|
19,110
|
|
|
9/25/2015
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.71
|
8.23
|
23,420
|
|
|
9/24/2015
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.72
|
8.28
|
10,940
|
|
|
9/23/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.95
|
8.33
|
560
|
|
|
9/22/2015
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.52
|
8.33
|
4,060
|
|
|
9/21/2015
|
-0.30 / -1.88%
|
15.80
|
16.10
|
15.70
|
15.70
|
15.96
|
8.18
|
2,130
|
|
|
9/18/2015
|
-0.30 / -1.84%
|
16.30
|
16.60
|
15.60
|
16.00
|
16.25
|
8.33
|
8,060
|
|
|
9/17/2015
|
+0.50 / +3.16%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.13
|
8.49
|
620
|
|
|