|
Closing price on 11/16/2010
|
|
| Open |
20.40 |
| High |
21.00 |
| Low |
20.20 |
| Volume |
11,040 |
| Split-adjusted Price |
4.85 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2010
|
-1.00 / -4.72%
|
20.40
|
21.00
|
20.20
|
20.20
|
20.20
|
4.85
|
11,040
|
|
|
11/15/2010
|
-1.10 / -4.93%
|
21.40
|
21.50
|
21.20
|
21.20
|
21.20
|
5.09
|
10,340
|
|
|
11/12/2010
|
-1.10 / -4.70%
|
23.50
|
23.50
|
22.30
|
22.30
|
22.30
|
5.36
|
11,660
|
|
|
11/11/2010
|
-1.20 / -4.88%
|
25.00
|
25.00
|
23.40
|
23.40
|
23.40
|
5.62
|
24,500
|
|
|
11/10/2010
|
-0.40 / -1.60%
|
24.50
|
25.90
|
24.50
|
24.60
|
24.60
|
5.91
|
2,090
|
|
|
11/9/2010
|
-1.30 / -4.94%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
6.01
|
15,300
|
|
|
11/8/2010
|
-0.80 / -2.95%
|
26.80
|
26.80
|
26.00
|
26.30
|
26.30
|
6.32
|
5,270
|
|
|
11/5/2010
|
+0.30 / +1.12%
|
27.20
|
27.20
|
26.50
|
27.10
|
27.10
|
6.51
|
2,610
|
|
|
11/4/2010
|
+0.80 / +3.08%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.80
|
6.44
|
620
|
|
|
11/3/2010
|
-1.30 / -4.76%
|
27.00
|
27.10
|
26.00
|
26.00
|
26.00
|
6.25
|
5,830
|
|
|
11/2/2010
|
-1.10 / -3.87%
|
27.40
|
27.40
|
27.20
|
27.30
|
27.30
|
6.56
|
10,880
|
|
|
11/1/2010
|
+0.40 / +1.43%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
6.83
|
2,000
|
|
|
10/29/2010
|
-0.50 / -1.75%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.00
|
6.73
|
850
|
|
|
10/28/2010
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.85
|
510
|
|
|
10/27/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.97
|
560
|
|
|
10/26/2010
|
+0.50 / +1.75%
|
28.50
|
29.70
|
28.50
|
29.00
|
29.00
|
6.97
|
11,080
|
|
|
10/25/2010
|
+0.50 / +1.79%
|
28.90
|
28.90
|
27.80
|
28.50
|
28.50
|
6.85
|
8,380
|
|
|
10/22/2010
|
0.00 / 0.00%
|
28.00
|
28.70
|
27.80
|
28.00
|
28.00
|
6.73
|
18,930
|
|
|
10/21/2010
|
-0.60 / -2.10%
|
28.00
|
28.80
|
27.90
|
28.00
|
28.00
|
6.73
|
10,990
|
|
|
10/20/2010
|
-0.60 / -2.05%
|
28.60
|
28.80
|
28.60
|
28.60
|
28.60
|
6.63
|
21,110
|
|
|
10/19/2010
|
-1.20 / -3.95%
|
29.50
|
29.70
|
29.00
|
29.20
|
29.20
|
6.77
|
15,890
|
|
|
10/18/2010
|
-0.30 / -0.98%
|
30.70
|
31.30
|
30.20
|
30.40
|
30.40
|
7.05
|
16,140
|
|
|
10/15/2010
|
-0.10 / -0.32%
|
31.70
|
31.70
|
30.50
|
30.70
|
30.70
|
7.12
|
10,700
|
|
|
10/14/2010
|
-0.60 / -1.91%
|
32.50
|
32.50
|
30.80
|
30.80
|
30.80
|
7.14
|
7,460
|
|
|
10/13/2010
|
+0.20 / +0.64%
|
31.20
|
31.60
|
31.20
|
31.40
|
31.40
|
7.28
|
1,650
|
|
|
10/12/2010
|
-0.80 / -2.50%
|
30.80
|
31.20
|
30.60
|
31.20
|
31.20
|
7.24
|
5,680
|
|
|
10/11/2010
|
+0.20 / +0.63%
|
32.90
|
32.90
|
31.50
|
32.00
|
32.00
|
7.42
|
12,770
|
|
|
10/8/2010
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.70
|
31.80
|
31.80
|
7.38
|
56,800
|
|
|
10/7/2010
|
-0.70 / -2.26%
|
31.00
|
31.50
|
30.10
|
30.30
|
30.30
|
7.03
|
6,060
|
|
|
10/6/2010
|
+1.00 / +3.33%
|
30.50
|
31.00
|
30.00
|
31.00
|
31.00
|
7.19
|
4,050
|
|
|