|
Closing price on 11/23/2016
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
14.80 |
| Volume |
8,330 |
| Split-adjusted Price |
9.78 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
-0.10 / -0.65%
|
15.30
|
15.80
|
14.80
|
15.20
|
15.13
|
9.78
|
8,330
|
|
|
11/22/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.02
|
9.84
|
8,790
|
|
|
11/21/2016
|
0.00 / 0.00%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.00
|
9.91
|
3,600
|
|
|
11/18/2016
|
-0.30 / -1.91%
|
15.00
|
15.50
|
14.90
|
15.40
|
15.01
|
9.91
|
14,320
|
|
|
11/17/2016
|
+0.30 / +1.95%
|
16.10
|
16.10
|
15.00
|
15.70
|
15.73
|
10.10
|
4,810
|
|
|
11/16/2016
|
+0.70 / +4.76%
|
14.70
|
15.70
|
14.70
|
15.40
|
15.41
|
9.91
|
54,000
|
|
|
11/15/2016
|
-1.00 / -6.37%
|
14.85
|
15.60
|
14.70
|
14.70
|
14.81
|
9.46
|
7,090
|
|
|
11/14/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.73
|
10.10
|
1,860
|
|
|
11/11/2016
|
+0.90 / +6.08%
|
14.80
|
15.80
|
14.80
|
15.70
|
15.67
|
10.10
|
53,870
|
|
|
11/10/2016
|
+0.50 / +3.50%
|
14.40
|
14.80
|
13.50
|
14.80
|
14.17
|
9.52
|
11,860
|
|
|
11/9/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.20
|
20
|
|
|
11/8/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.90
|
14.30
|
13.99
|
9.20
|
1,430
|
|
|
11/7/2016
|
+0.45 / +3.23%
|
14.50
|
14.50
|
13.40
|
14.40
|
14.29
|
9.26
|
2,310
|
|
|
11/4/2016
|
-0.55 / -3.79%
|
14.50
|
14.50
|
13.95
|
13.95
|
13.98
|
8.97
|
3,220
|
|
|
11/3/2016
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.90
|
14.50
|
13.98
|
9.33
|
13,880
|
|
|
11/2/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.13
|
220
|
|
|
11/1/2016
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.12
|
9.13
|
2,620
|
|
|
10/31/2016
|
-0.50 / -3.38%
|
14.50
|
14.60
|
14.00
|
14.30
|
14.21
|
9.20
|
21,470
|
|
|
10/28/2016
|
+0.60 / +4.23%
|
14.60
|
14.80
|
14.20
|
14.80
|
14.41
|
9.52
|
10,410
|
|
|
10/27/2016
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.37
|
9.13
|
6,890
|
|
|
10/26/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.33
|
0
|
|
|
10/25/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.33
|
1,450
|
|
|
10/24/2016
|
-0.30 / -2.03%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.60
|
9.33
|
1,390
|
|
|
10/21/2016
|
-0.20 / -1.33%
|
14.60
|
15.00
|
14.50
|
14.80
|
14.66
|
9.52
|
4,230
|
|
|
10/20/2016
|
+0.40 / +2.74%
|
15.00
|
15.00
|
14.55
|
15.00
|
14.60
|
9.65
|
4,040
|
|
|
10/19/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.50
|
9.39
|
8,000
|
|
|
10/18/2016
|
-0.40 / -2.67%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.66
|
9.39
|
3,480
|
|
|
10/17/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.97
|
9.65
|
1,470
|
|
|
10/14/2016
|
+0.25 / +1.69%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
9.65
|
50
|
|
|
10/13/2016
|
-0.45 / -2.96%
|
15.10
|
15.10
|
14.75
|
14.75
|
14.81
|
9.49
|
2,700
|
|
|