|
Closing price on 11/10/2008
|
|
| Open |
77.00 |
| High |
80.00 |
| Low |
77.00 |
| Volume |
98,690 |
| Split-adjusted Price |
16.81 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2008
|
-4.00 / -4.94%
|
77.00
|
80.00
|
77.00
|
77.00
|
77.00
|
16.81
|
98,690
|
|
|
11/7/2008
|
-4.00 / -4.71%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
17.68
|
5,620
|
|
|
11/6/2008
|
-4.00 / -4.49%
|
85.00
|
91.00
|
85.00
|
85.00
|
85.00
|
18.55
|
85,080
|
|
|
11/5/2008
|
+4.00 / +4.71%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
19.43
|
4,230
|
|
|
11/4/2008
|
+4.00 / +4.94%
|
80.00
|
85.00
|
80.00
|
85.00
|
85.00
|
18.55
|
35,060
|
|
|
11/3/2008
|
+2.00 / +2.53%
|
81.00
|
82.00
|
77.50
|
81.00
|
81.00
|
17.68
|
41,520
|
|
|
10/31/2008
|
+3.50 / +4.64%
|
77.50
|
79.00
|
75.50
|
79.00
|
79.00
|
17.24
|
36,470
|
|
|
10/30/2008
|
+0.50 / +0.67%
|
73.00
|
77.00
|
73.00
|
75.50
|
75.50
|
16.48
|
27,840
|
|
|
10/29/2008
|
+1.00 / +1.35%
|
77.50
|
77.50
|
70.00
|
75.00
|
75.00
|
16.15
|
48,310
|
|
|
10/28/2008
|
-3.50 / -4.52%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
15.94
|
29,180
|
|
|
10/27/2008
|
-4.00 / -4.91%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
16.69
|
2,210
|
|
|
10/24/2008
|
-4.00 / -4.68%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
17.55
|
14,800
|
|
|
10/23/2008
|
-4.00 / -4.47%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
18.41
|
6,100
|
|
|
10/22/2008
|
-4.50 / -4.79%
|
90.00
|
93.00
|
89.50
|
89.50
|
89.50
|
19.28
|
38,270
|
|
|
10/21/2008
|
+0.50 / +0.53%
|
96.00
|
96.00
|
93.00
|
94.00
|
94.00
|
20.24
|
54,820
|
|
|
10/20/2008
|
-4.50 / -4.59%
|
95.00
|
96.00
|
93.50
|
93.50
|
93.50
|
20.14
|
36,790
|
|
|
10/17/2008
|
+3.00 / +3.16%
|
99.50
|
99.50
|
95.00
|
98.00
|
98.00
|
21.11
|
38,380
|
|
|
10/16/2008
|
-4.00 / -4.04%
|
94.50
|
99.00
|
94.50
|
95.00
|
95.00
|
20.46
|
61,360
|
|
|
10/15/2008
|
+4.50 / +4.76%
|
99.00
|
99.00
|
95.00
|
99.00
|
99.00
|
21.32
|
126,480
|
|
|
10/14/2008
|
+4.50 / +5.00%
|
94.50
|
94.50
|
94.50
|
94.50
|
94.50
|
20.35
|
31,410
|
|
|
10/13/2008
|
-4.50 / -4.76%
|
93.00
|
98.00
|
90.00
|
90.00
|
90.00
|
19.38
|
79,410
|
|
|
10/10/2008
|
-4.50 / -4.55%
|
94.50
|
94.50
|
94.50
|
94.50
|
94.50
|
20.35
|
19,270
|
|
|
10/9/2008
|
-5.00 / -4.81%
|
99.00
|
108.00
|
99.00
|
99.00
|
99.00
|
21.32
|
145,050
|
|
|
10/8/2008
|
-5.00 / -4.59%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
22.40
|
14,460
|
|
|
10/7/2008
|
-5.00 / -4.39%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
23.48
|
7,800
|
|
|
10/6/2008
|
-5.00 / -4.20%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
24.55
|
46,070
|
|
|
10/3/2008
|
-2.00 / -1.65%
|
117.00
|
121.00
|
117.00
|
119.00
|
119.00
|
25.63
|
37,440
|
|
|
10/2/2008
|
+4.00 / +3.42%
|
121.00
|
122.00
|
117.00
|
121.00
|
121.00
|
26.06
|
70,600
|
|
|
10/1/2008
|
0.00 / 0.00%
|
119.00
|
120.00
|
112.00
|
117.00
|
117.00
|
25.20
|
123,950
|
|
|
9/30/2008
|
-6.00 / -4.88%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
25.20
|
680
|
|
|