|
Closing price on 10/30/2017
|
|
| Open |
15.80 |
| High |
16.90 |
| Low |
15.70 |
| Volume |
229,910 |
| Split-adjusted Price |
11.41 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
+0.60 / +3.70%
|
15.80
|
16.90
|
15.70
|
16.80
|
16.15
|
11.41
|
229,910
|
|
|
10/27/2017
|
-0.30 / -1.82%
|
16.15
|
16.50
|
15.85
|
16.20
|
16.09
|
11.00
|
222,120
|
|
|
10/26/2017
|
-0.10 / -0.60%
|
16.10
|
17.25
|
16.10
|
16.50
|
16.45
|
11.21
|
211,610
|
|
|
10/25/2017
|
-0.30 / -1.78%
|
16.55
|
16.80
|
16.00
|
16.60
|
16.30
|
11.28
|
232,640
|
|
|
10/24/2017
|
+0.50 / +3.05%
|
16.80
|
17.10
|
16.80
|
16.90
|
17.01
|
11.48
|
202,940
|
|
|
10/23/2017
|
-1.20 / -6.82%
|
17.00
|
17.30
|
16.40
|
16.40
|
16.54
|
11.14
|
412,940
|
|
|
10/20/2017
|
-0.50 / -2.76%
|
17.35
|
18.00
|
17.10
|
17.60
|
17.31
|
11.95
|
443,730
|
|
|
10/19/2017
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.35
|
18.10
|
17.78
|
12.29
|
408,720
|
|
|
10/18/2017
|
-0.20 / -1.09%
|
17.60
|
18.70
|
17.50
|
18.20
|
17.78
|
12.36
|
419,630
|
|
|
10/17/2017
|
+0.60 / +3.37%
|
17.70
|
18.40
|
17.70
|
18.40
|
18.07
|
12.50
|
410,130
|
|
|
10/16/2017
|
-0.20 / -1.11%
|
17.40
|
18.00
|
17.30
|
17.80
|
17.59
|
12.09
|
420,240
|
|
|
10/13/2017
|
+0.10 / +0.56%
|
18.80
|
18.80
|
17.35
|
18.00
|
17.63
|
12.23
|
22,400
|
|
|
10/12/2017
|
-0.80 / -4.28%
|
18.00
|
18.70
|
17.40
|
17.90
|
17.69
|
12.16
|
46,230
|
|
|
10/11/2017
|
-0.30 / -1.58%
|
18.60
|
18.90
|
18.55
|
18.70
|
18.69
|
12.70
|
14,340
|
|
|
10/10/2017
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.55
|
19.00
|
18.94
|
12.91
|
15,490
|
|
|
10/9/2017
|
-0.15 / -0.78%
|
18.90
|
19.00
|
17.90
|
19.00
|
18.45
|
12.91
|
28,830
|
|
|
10/6/2017
|
0.00 / 0.00%
|
19.15
|
19.15
|
18.20
|
19.15
|
19.09
|
13.01
|
8,170
|
|
|
10/5/2017
|
-0.10 / -0.52%
|
19.25
|
19.70
|
18.80
|
19.15
|
19.06
|
13.01
|
23,400
|
|
|
10/4/2017
|
+0.80 / +4.34%
|
18.85
|
19.30
|
18.60
|
19.25
|
18.99
|
13.07
|
42,330
|
|
|
10/3/2017
|
+1.10 / +6.34%
|
17.35
|
18.55
|
17.35
|
18.45
|
18.26
|
12.53
|
118,920
|
|
|
10/2/2017
|
+0.05 / +0.29%
|
17.30
|
17.35
|
17.30
|
17.35
|
17.33
|
11.78
|
7,820
|
|
|
9/29/2017
|
0.00 / 0.00%
|
17.35
|
17.35
|
17.30
|
17.30
|
17.33
|
11.75
|
770
|
|
|
9/28/2017
|
0.00 / 0.00%
|
17.25
|
17.35
|
17.25
|
17.30
|
17.32
|
11.75
|
10,220
|
|
|
9/27/2017
|
+0.25 / +1.47%
|
16.90
|
17.50
|
16.90
|
17.30
|
17.28
|
11.75
|
21,010
|
|
|
9/26/2017
|
+0.05 / +0.29%
|
17.00
|
17.05
|
17.00
|
17.05
|
17.03
|
11.58
|
5,190
|
|
|
9/25/2017
|
0.00 / 0.00%
|
17.00
|
17.05
|
17.00
|
17.00
|
17.01
|
11.55
|
7,070
|
|
|
9/22/2017
|
-0.40 / -2.30%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.28
|
11.55
|
5,730
|
|
|
9/21/2017
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.20
|
11.82
|
9,300
|
|
|
9/20/2017
|
+0.35 / +2.06%
|
16.95
|
17.50
|
16.95
|
17.30
|
17.22
|
11.75
|
49,640
|
|
|
9/19/2017
|
+0.65 / +3.99%
|
16.30
|
17.15
|
16.30
|
16.95
|
16.84
|
11.51
|
47,270
|
|
|