|
Closing price on 10/5/2017
|
|
| Open |
19.25 |
| High |
19.70 |
| Low |
18.80 |
| Volume |
23,400 |
| Split-adjusted Price |
13.01 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2017
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
16.30
|
15.89
|
11.07
|
1,510
|
|
|
9/15/2017
|
+0.05 / +0.31%
|
16.00
|
16.30
|
15.80
|
16.30
|
15.91
|
11.07
|
32,490
|
|
|
9/14/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.25
|
16.36
|
11.04
|
3,160
|
|
|
9/13/2017
|
-0.25 / -1.52%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.14
|
11.04
|
22,670
|
|
|
9/12/2017
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.40
|
11.21
|
11,010
|
|
|
9/11/2017
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.16
|
11.07
|
18,870
|
|
|
9/8/2017
|
-0.60 / -3.59%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.28
|
10.94
|
21,010
|
|
|
9/7/2017
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.15
|
16.70
|
16.51
|
11.34
|
5,210
|
|
|
9/6/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.10
|
16.70
|
16.28
|
11.34
|
25,310
|
|
|
9/5/2017
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.54
|
11.34
|
9,370
|
|
|
9/1/2017
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.67
|
11.34
|
5,040
|
|
|
8/31/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.51
|
11.34
|
2,120
|
|
|
8/30/2017
|
-0.10 / -0.60%
|
16.75
|
16.75
|
16.40
|
16.70
|
16.67
|
11.34
|
14,580
|
|
|
8/29/2017
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.49
|
11.41
|
12,430
|
|
|
8/28/2017
|
-0.45 / -2.67%
|
16.90
|
16.90
|
16.20
|
16.40
|
16.45
|
11.14
|
3,830
|
|
|
8/25/2017
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.30
|
16.85
|
16.38
|
11.44
|
4,090
|
|
|
8/24/2017
|
+0.25 / +1.50%
|
16.65
|
16.90
|
16.60
|
16.90
|
16.78
|
11.48
|
4,470
|
|
|