|
Closing price on 10/4/2016
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
15.70 |
| Volume |
26,380 |
| Split-adjusted Price |
10.48 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.50 / -2.98%
|
16.80
|
16.80
|
15.70
|
16.30
|
16.11
|
10.48
|
26,380
|
|
|
10/3/2016
|
+1.00 / +6.33%
|
16.20
|
16.80
|
16.00
|
16.80
|
16.34
|
10.81
|
85,660
|
|
|
9/30/2016
|
+0.60 / +3.95%
|
15.30
|
15.80
|
15.20
|
15.80
|
15.31
|
10.16
|
37,230
|
|
|
9/29/2016
|
+0.25 / +1.67%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.20
|
9.78
|
10,990
|
|
|
9/28/2016
|
+0.35 / +2.40%
|
14.80
|
14.95
|
14.60
|
14.95
|
14.75
|
9.62
|
7,460
|
|
|
9/27/2016
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.83
|
9.39
|
12,950
|
|
|
9/26/2016
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.40
|
15.00
|
14.49
|
9.65
|
6,900
|
|
|
9/23/2016
|
-0.10 / -0.66%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.80
|
9.65
|
5,030
|
|
|
9/22/2016
|
+0.80 / +5.59%
|
14.60
|
15.20
|
14.40
|
15.10
|
14.76
|
9.71
|
32,180
|
|
|
9/21/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.05
|
14.30
|
14.26
|
9.20
|
12,200
|
|
|
9/20/2016
|
0.00 / 0.00%
|
14.30
|
14.35
|
14.00
|
14.30
|
14.26
|
9.20
|
26,710
|
|
|
9/19/2016
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.50
|
14.30
|
13.72
|
9.20
|
8,310
|
|
|
9/16/2016
|
-0.30 / -2.10%
|
13.70
|
14.30
|
13.65
|
14.00
|
13.74
|
9.01
|
6,040
|
|
|
9/15/2016
|
-0.20 / -1.38%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.01
|
9.20
|
7,710
|
|
|
9/14/2016
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.00
|
14.50
|
14.33
|
9.33
|
17,730
|
|
|
9/13/2016
|
-0.10 / -0.68%
|
14.30
|
14.60
|
14.10
|
14.60
|
14.22
|
9.39
|
2,250
|
|
|
9/12/2016
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.66
|
9.46
|
9,890
|
|
|
9/9/2016
|
+0.70 / +5.04%
|
13.90
|
14.70
|
13.90
|
14.60
|
14.41
|
9.39
|
46,490
|
|
|
9/8/2016
|
-0.30 / -2.11%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.04
|
8.94
|
5,340
|
|
|
9/7/2016
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.18
|
9.13
|
2,940
|
|
|
9/6/2016
|
-0.10 / -0.70%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
9.07
|
330
|
|
|
9/5/2016
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.23
|
9.13
|
760
|
|
|
9/1/2016
|
+0.30 / +2.14%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.11
|
9.20
|
4,180
|
|
|
8/31/2016
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.87
|
9.01
|
9,730
|
|
|
8/30/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.79
|
8.94
|
10,880
|
|
|
8/29/2016
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.72
|
8.94
|
5,540
|
|
|
8/26/2016
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.85
|
9.01
|
14,870
|
|
|
8/25/2016
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.60
|
14.00
|
13.83
|
9.01
|
8,390
|
|
|
8/24/2016
|
-0.10 / -0.70%
|
14.10
|
14.10
|
13.60
|
14.10
|
13.98
|
9.07
|
7,870
|
|
|
8/23/2016
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.50
|
14.20
|
13.68
|
9.13
|
73,010
|
|
|