|
Closing price on 10/4/2012
|
|
| Open |
50.00 |
| High |
51.00 |
| Low |
49.70 |
| Volume |
93,190 |
| Split-adjusted Price |
22.19 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2012
|
-1.00 / -1.96%
|
50.00
|
51.00
|
49.70
|
50.00
|
50.00
|
22.19
|
93,190
|
|
|
10/3/2012
|
+1.50 / +3.03%
|
50.00
|
51.50
|
49.80
|
51.00
|
51.00
|
22.64
|
195,680
|
|
|
10/2/2012
|
+1.00 / +2.06%
|
49.40
|
50.50
|
48.60
|
49.50
|
49.50
|
21.97
|
215,490
|
|
|
10/1/2012
|
-0.60 / -1.22%
|
49.10
|
49.20
|
48.40
|
48.50
|
48.50
|
21.53
|
103,590
|
|
|
9/28/2012
|
-0.60 / -1.21%
|
49.20
|
49.80
|
49.10
|
49.10
|
49.10
|
21.79
|
66,580
|
|
|
9/27/2012
|
-0.80 / -1.58%
|
50.50
|
50.50
|
49.00
|
49.70
|
49.70
|
22.06
|
87,610
|
|
|
9/26/2012
|
+1.50 / +3.06%
|
49.40
|
50.50
|
49.40
|
50.50
|
50.50
|
22.41
|
124,880
|
|
|
9/25/2012
|
+0.40 / +0.82%
|
48.60
|
49.20
|
48.50
|
49.00
|
49.00
|
21.75
|
42,660
|
|
|
9/24/2012
|
-0.90 / -1.82%
|
50.00
|
50.00
|
48.60
|
48.60
|
48.60
|
21.57
|
63,930
|
|
|
9/21/2012
|
+0.80 / +1.64%
|
48.70
|
49.80
|
48.70
|
49.50
|
49.50
|
21.97
|
69,650
|
|
|
9/20/2012
|
-0.80 / -1.62%
|
49.00
|
49.30
|
48.10
|
48.70
|
48.70
|
21.62
|
123,260
|
|
|
9/19/2012
|
+0.50 / +1.02%
|
48.90
|
49.90
|
48.90
|
49.50
|
49.50
|
21.97
|
80,220
|
|
|
9/18/2012
|
-1.00 / -2.00%
|
50.50
|
50.50
|
48.50
|
49.00
|
49.00
|
21.75
|
121,080
|
|
|
9/17/2012
|
-1.50 / -2.91%
|
51.50
|
52.00
|
50.00
|
50.00
|
50.00
|
22.19
|
127,270
|
|
|
9/14/2012
|
+1.00 / +1.98%
|
51.50
|
52.50
|
51.00
|
51.50
|
51.50
|
22.86
|
257,030
|
|
|
9/13/2012
|
+1.50 / +3.06%
|
49.60
|
50.50
|
48.80
|
50.50
|
50.50
|
22.41
|
102,040
|
|
|
9/12/2012
|
+0.50 / +1.03%
|
48.50
|
49.80
|
48.50
|
49.00
|
49.00
|
21.75
|
75,200
|
|
|
9/11/2012
|
0.00 / 0.00%
|
47.60
|
49.40
|
47.60
|
48.50
|
48.50
|
21.53
|
99,660
|
|
|
9/10/2012
|
-2.50 / -4.90%
|
51.00
|
51.00
|
48.50
|
48.50
|
48.50
|
21.53
|
212,700
|
|
|
9/7/2012
|
+0.50 / +0.99%
|
51.00
|
51.50
|
48.70
|
51.00
|
51.00
|
22.64
|
183,350
|
|
|
9/6/2012
|
-2.00 / -3.81%
|
51.50
|
52.00
|
50.50
|
50.50
|
50.50
|
22.41
|
86,540
|
|
|
9/5/2012
|
0.00 / 0.00%
|
53.00
|
53.00
|
50.50
|
52.50
|
52.50
|
23.30
|
183,870
|
|
|
9/4/2012
|
+1.50 / +2.94%
|
51.00
|
53.50
|
51.00
|
52.50
|
52.50
|
23.30
|
104,070
|
|
|
8/31/2012
|
+0.50 / +0.99%
|
50.50
|
52.00
|
50.00
|
51.00
|
51.00
|
22.64
|
88,420
|
|
|
8/30/2012
|
+0.60 / +1.20%
|
50.50
|
52.00
|
50.00
|
50.50
|
50.50
|
22.41
|
176,840
|
|
|
8/29/2012
|
+2.30 / +4.83%
|
49.50
|
49.90
|
49.50
|
49.90
|
49.90
|
22.15
|
141,100
|
|
|
8/28/2012
|
-1.80 / -3.64%
|
48.10
|
49.40
|
47.20
|
47.60
|
47.60
|
21.13
|
214,270
|
|
|
8/27/2012
|
-2.60 / -5.00%
|
52.00
|
52.00
|
49.40
|
49.40
|
49.40
|
21.93
|
101,700
|
|
|
8/24/2012
|
+2.10 / +4.21%
|
47.50
|
52.00
|
47.50
|
52.00
|
52.00
|
23.08
|
455,180
|
|
|
8/23/2012
|
-2.60 / -4.95%
|
52.00
|
52.50
|
49.90
|
49.90
|
49.90
|
22.15
|
171,920
|
|
|