|
Closing price on 11/20/2019
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
6,430 |
| Split-adjusted Price |
11.19 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2019
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.77
|
11.19
|
6,430
|
|
|
11/19/2019
|
+0.20 / +1.37%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.65
|
11.19
|
5,050
|
|
|
11/18/2019
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.25
|
14.60
|
14.37
|
11.04
|
5,220
|
|
|
11/15/2019
|
0.00 / 0.00%
|
14.20
|
14.65
|
14.20
|
14.60
|
14.50
|
11.04
|
5,240
|
|
|
11/14/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.10
|
14.60
|
14.34
|
11.04
|
13,250
|
|
|
11/13/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.54
|
11.11
|
7,430
|
|
|
11/12/2019
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.64
|
11.19
|
7,170
|
|
|
11/11/2019
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.54
|
10.96
|
9,010
|
|
|
11/8/2019
|
+0.20 / +1.35%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.76
|
11.34
|
7,180
|
|
|
11/7/2019
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.86
|
11.19
|
2,220
|
|
|
11/6/2019
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.50
|
15.00
|
14.63
|
11.34
|
19,820
|
|
|
11/5/2019
|
+0.50 / +3.40%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.78
|
11.49
|
4,330
|
|
|
11/4/2019
|
-0.55 / -3.61%
|
14.90
|
15.30
|
14.70
|
14.70
|
14.90
|
11.11
|
13,470
|
|
|
11/1/2019
|
+0.35 / +2.35%
|
14.90
|
15.25
|
14.80
|
15.25
|
15.12
|
11.53
|
5,820
|
|
|
10/31/2019
|
-0.50 / -3.25%
|
15.30
|
15.30
|
14.90
|
14.90
|
15.10
|
11.26
|
1,640
|
|
|
10/30/2019
|
+0.10 / +0.65%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.27
|
11.64
|
8,250
|
|
|
10/29/2019
|
-0.20 / -1.29%
|
15.80
|
15.80
|
14.55
|
15.30
|
14.93
|
11.57
|
5,760
|
|
|
10/28/2019
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.70
|
15.50
|
15.15
|
11.72
|
10,630
|
|
|
10/25/2019
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.85
|
11.34
|
8,150
|
|
|
10/24/2019
|
-0.15 / -0.98%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.04
|
11.42
|
4,720
|
|
|
10/23/2019
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.25
|
14.98
|
11.53
|
5,140
|
|
|
10/22/2019
|
-0.05 / -0.33%
|
15.00
|
15.30
|
15.00
|
15.25
|
15.16
|
11.53
|
34,230
|
|
|
10/21/2019
|
-0.05 / -0.33%
|
15.45
|
15.45
|
15.00
|
15.30
|
15.19
|
11.57
|
5,400
|
|
|
10/18/2019
|
+0.25 / +1.66%
|
15.45
|
15.45
|
15.00
|
15.35
|
15.19
|
11.60
|
8,490
|
|
|
10/17/2019
|
-0.40 / -2.58%
|
15.20
|
15.55
|
15.10
|
15.10
|
15.14
|
11.42
|
13,610
|
|
|
10/16/2019
|
+0.10 / +0.65%
|
15.00
|
15.55
|
15.00
|
15.50
|
15.20
|
11.72
|
8,290
|
|
|
10/15/2019
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.14
|
11.64
|
27,550
|
|
|
10/14/2019
|
0.00 / 0.00%
|
14.85
|
15.40
|
14.85
|
15.35
|
15.11
|
11.60
|
13,900
|
|
|
10/11/2019
|
+0.05 / +0.33%
|
15.00
|
16.35
|
14.90
|
15.35
|
15.14
|
11.60
|
11,490
|
|
|
10/10/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.31
|
11.57
|
5,030
|
|
|