|
Closing price on 11/21/2008
|
|
| Open |
67.50 |
| High |
70.50 |
| Low |
67.50 |
| Volume |
28,750 |
| Split-adjusted Price |
15.28 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2008
|
-0.50 / -0.71%
|
67.50
|
70.50
|
67.50
|
70.00
|
70.00
|
15.28
|
28,750
|
|
|
11/20/2008
|
-3.00 / -4.08%
|
70.50
|
73.00
|
70.00
|
70.50
|
70.50
|
15.39
|
62,820
|
|
|
11/19/2008
|
-0.50 / -0.68%
|
75.00
|
76.00
|
73.00
|
73.50
|
73.50
|
16.04
|
24,000
|
|
|
11/18/2008
|
-3.50 / -4.52%
|
74.50
|
76.00
|
74.00
|
74.00
|
74.00
|
16.15
|
30,320
|
|
|
11/17/2008
|
-1.00 / -1.27%
|
79.50
|
79.50
|
77.00
|
77.50
|
77.50
|
16.92
|
29,580
|
|
|
11/14/2008
|
+3.50 / +4.67%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
17.14
|
61,920
|
|
|
11/13/2008
|
+3.50 / +4.90%
|
70.00
|
75.00
|
70.00
|
75.00
|
75.00
|
16.37
|
48,310
|
|
|
11/12/2008
|
-2.00 / -2.72%
|
70.00
|
71.50
|
70.00
|
71.50
|
71.50
|
15.61
|
63,250
|
|
|
11/11/2008
|
-3.50 / -4.55%
|
73.50
|
74.50
|
73.50
|
73.50
|
73.50
|
16.04
|
67,480
|
|
|
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
|
|
|