|
Closing price on 10/9/2015
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
5,650 |
| Split-adjusted Price |
8.33 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2015
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.77
|
8.23
|
14,520
|
|
|
9/15/2015
|
+0.10 / +0.64%
|
15.60
|
16.10
|
15.60
|
15.70
|
15.95
|
8.18
|
1,630
|
|
|
9/14/2015
|
-0.70 / -4.29%
|
16.30
|
16.40
|
15.60
|
15.60
|
15.98
|
8.12
|
80
|
|
|
9/11/2015
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.43
|
8.49
|
570
|
|
|
9/10/2015
|
+0.90 / +5.81%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.13
|
8.54
|
620
|
|
|
9/9/2015
|
-0.70 / -4.32%
|
16.40
|
16.40
|
15.50
|
15.50
|
16.19
|
8.07
|
8,460
|
|
|
9/8/2015
|
+0.10 / +0.62%
|
16.30
|
16.50
|
16.20
|
16.20
|
16.37
|
8.44
|
9,530
|
|
|
9/7/2015
|
+0.20 / +1.26%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.22
|
8.38
|
5,550
|
|
|
9/4/2015
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.70
|
15.90
|
16.12
|
8.28
|
15,820
|
|
|
9/3/2015
|
+0.50 / +3.25%
|
15.50
|
16.10
|
15.40
|
15.90
|
15.72
|
8.28
|
22,200
|
|
|
9/1/2015
|
+0.30 / +1.99%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.18
|
8.02
|
8,960
|
|
|
8/31/2015
|
-1.10 / -6.79%
|
16.40
|
16.40
|
15.10
|
15.10
|
15.29
|
7.86
|
21,190
|
|
|
8/28/2015
|
-0.40 / -2.41%
|
16.60
|
16.60
|
15.70
|
16.20
|
16.26
|
8.44
|
3,690
|
|
|