|
|
Closing price on 11/1/2019
|
|
| Open |
14.90 |
| High |
15.25 |
| Low |
14.80 |
| Volume |
5,820 |
| Split-adjusted Price |
10.82 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2019
|
+0.35 / +2.35%
|
14.90
|
15.25
|
14.80
|
15.25
|
15.12
|
10.82
|
5,820
|
|
|
10/31/2019
|
-0.50 / -3.25%
|
15.30
|
15.30
|
14.90
|
14.90
|
15.10
|
10.57
|
1,640
|
|
|
10/30/2019
|
+0.10 / +0.65%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.27
|
10.93
|
8,250
|
|
|
10/29/2019
|
-0.20 / -1.29%
|
15.80
|
15.80
|
14.55
|
15.30
|
14.93
|
10.86
|
5,760
|
|
|
10/28/2019
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.70
|
15.50
|
15.15
|
11.00
|
10,630
|
|
|
10/25/2019
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.85
|
10.64
|
8,150
|
|
|
10/24/2019
|
-0.15 / -0.98%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.04
|
10.72
|
4,720
|
|
|
10/23/2019
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.25
|
14.98
|
10.82
|
5,140
|
|
|
10/22/2019
|
-0.05 / -0.33%
|
15.00
|
15.30
|
15.00
|
15.25
|
15.16
|
10.82
|
34,230
|
|
|
10/21/2019
|
-0.05 / -0.33%
|
15.45
|
15.45
|
15.00
|
15.30
|
15.19
|
10.86
|
5,400
|
|
|
10/18/2019
|
+0.25 / +1.66%
|
15.45
|
15.45
|
15.00
|
15.35
|
15.19
|
10.89
|
8,490
|
|
|
10/17/2019
|
-0.40 / -2.58%
|
15.20
|
15.55
|
15.10
|
15.10
|
15.14
|
10.72
|
13,610
|
|
|
10/16/2019
|
+0.10 / +0.65%
|
15.00
|
15.55
|
15.00
|
15.50
|
15.20
|
11.00
|
8,290
|
|
|
10/15/2019
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.14
|
10.93
|
27,550
|
|
|
10/14/2019
|
0.00 / 0.00%
|
14.85
|
15.40
|
14.85
|
15.35
|
15.11
|
10.89
|
13,900
|
|
|
10/11/2019
|
+0.05 / +0.33%
|
15.00
|
16.35
|
14.90
|
15.35
|
15.14
|
10.89
|
11,490
|
|
|
10/10/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.31
|
10.86
|
5,030
|
|
|
10/9/2019
|
+0.25 / +1.65%
|
15.30
|
15.60
|
15.20
|
15.40
|
15.33
|
10.93
|
7,500
|
|
|
10/8/2019
|
-0.35 / -2.26%
|
15.30
|
15.45
|
15.15
|
15.15
|
15.17
|
10.75
|
4,680
|
|
|
10/7/2019
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.48
|
11.00
|
2,570
|
|
|
10/4/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.21
|
10.93
|
15,320
|
|
|
10/3/2019
|
-0.05 / -0.32%
|
15.70
|
16.10
|
15.40
|
15.40
|
15.42
|
10.93
|
6,940
|
|
|
10/2/2019
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.20
|
15.45
|
15.40
|
10.96
|
10,910
|
|
|
10/1/2019
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.20
|
15.65
|
15.62
|
11.11
|
6,850
|
|
|
9/30/2019
|
+0.10 / +0.65%
|
15.50
|
15.65
|
15.35
|
15.60
|
15.47
|
11.07
|
6,270
|
|
|
9/27/2019
|
-0.40 / -2.52%
|
15.20
|
15.70
|
15.00
|
15.50
|
15.29
|
11.00
|
27,270
|
|
|
9/26/2019
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.00
|
15.90
|
15.57
|
11.28
|
12,270
|
|
|
9/25/2019
|
-0.20 / -1.23%
|
15.80
|
16.15
|
15.50
|
16.00
|
15.84
|
11.35
|
4,230
|
|
|
9/24/2019
|
-0.40 / -2.41%
|
16.70
|
16.70
|
15.45
|
16.20
|
15.73
|
11.50
|
34,960
|
|
|
9/23/2019
|
+0.15 / +0.91%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.85
|
11.78
|
74,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|