|
Closing price on 11/27/2009
|
|
| Open |
60.50 |
| High |
66.50 |
| Low |
60.50 |
| Volume |
98,010 |
| Split-adjusted Price |
14.77 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2009
|
+1.50 / +2.36%
|
60.50
|
66.50
|
60.50
|
65.00
|
65.00
|
14.77
|
98,010
|
|
|
11/26/2009
|
-3.00 / -4.51%
|
63.50
|
64.00
|
63.50
|
63.50
|
63.50
|
14.43
|
53,230
|
|
|
11/25/2009
|
-4.50 / -6.34%
|
67.50
|
68.00
|
66.50
|
66.50
|
66.50
|
15.11
|
75,870
|
|
|
11/24/2009
|
-1.00 / -1.39%
|
72.00
|
72.50
|
70.00
|
71.00
|
71.00
|
15.90
|
32,670
|
|
|
11/23/2009
|
-3.50 / -4.64%
|
72.50
|
73.50
|
72.00
|
72.00
|
72.00
|
16.13
|
212,320
|
|
|
11/20/2009
|
+1.00 / +1.34%
|
75.00
|
78.00
|
74.00
|
75.50
|
75.50
|
16.91
|
248,680
|
|
|
11/19/2009
|
+3.50 / +4.93%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
16.69
|
51,250
|
|
|
11/18/2009
|
+3.00 / +4.41%
|
71.00
|
71.00
|
70.50
|
71.00
|
71.00
|
15.90
|
128,110
|
|
|
11/17/2009
|
+3.00 / +4.62%
|
66.00
|
68.00
|
65.00
|
68.00
|
68.00
|
15.23
|
102,970
|
|
|
11/16/2009
|
0.00 / 0.00%
|
66.50
|
66.50
|
65.00
|
65.00
|
65.00
|
14.56
|
15,210
|
|
|
11/13/2009
|
+0.50 / +0.78%
|
64.00
|
66.00
|
64.00
|
65.00
|
65.00
|
14.56
|
21,270
|
|
|
11/12/2009
|
+0.50 / +0.78%
|
64.50
|
66.50
|
64.50
|
64.50
|
64.50
|
14.45
|
62,940
|
|
|
11/11/2009
|
+2.00 / +3.23%
|
62.00
|
64.00
|
62.00
|
64.00
|
64.00
|
14.34
|
17,660
|
|
|
11/10/2009
|
-2.00 / -3.13%
|
64.00
|
66.00
|
62.00
|
62.00
|
62.00
|
13.89
|
50,530
|
|
|
11/9/2009
|
-3.00 / -4.48%
|
65.00
|
66.50
|
64.00
|
64.00
|
64.00
|
14.34
|
46,530
|
|
|
11/6/2009
|
0.00 / 0.00%
|
70.00
|
70.00
|
67.00
|
67.00
|
67.00
|
15.01
|
73,670
|
|
|
11/5/2009
|
+3.00 / +4.69%
|
65.50
|
67.00
|
64.50
|
67.00
|
67.00
|
15.01
|
38,090
|
|
|
11/4/2009
|
-3.00 / -4.48%
|
64.00
|
67.00
|
64.00
|
64.00
|
64.00
|
14.34
|
160,480
|
|
|
11/3/2009
|
-3.50 / -4.96%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.00
|
15.01
|
56,090
|
|
|
11/2/2009
|
-3.50 / -4.73%
|
70.50
|
71.00
|
70.50
|
70.50
|
70.50
|
15.79
|
59,460
|
|
|
10/30/2009
|
+1.00 / +1.37%
|
74.50
|
75.00
|
73.00
|
74.00
|
74.00
|
16.58
|
30,940
|
|
|
10/29/2009
|
-3.00 / -3.95%
|
73.00
|
74.50
|
73.00
|
73.00
|
73.00
|
16.35
|
65,030
|
|
|
10/28/2009
|
+1.00 / +1.33%
|
77.00
|
77.00
|
75.00
|
76.00
|
76.00
|
17.02
|
29,620
|
|
|
10/27/2009
|
-1.00 / -1.32%
|
75.00
|
75.50
|
73.00
|
75.00
|
75.00
|
16.80
|
55,650
|
|
|
10/26/2009
|
+0.50 / +0.66%
|
75.00
|
77.00
|
75.00
|
76.00
|
76.00
|
17.02
|
75,310
|
|
|
10/23/2009
|
-3.50 / -4.43%
|
80.00
|
80.00
|
75.50
|
75.50
|
75.50
|
16.91
|
117,840
|
|
|
10/22/2009
|
0.00 / 0.00%
|
79.00
|
79.00
|
78.00
|
79.00
|
79.00
|
17.70
|
55,930
|
|
|
10/21/2009
|
0.00 / 0.00%
|
78.50
|
79.50
|
77.00
|
79.00
|
79.00
|
17.70
|
113,090
|
|
|
10/20/2009
|
+2.00 / +2.60%
|
79.00
|
79.00
|
77.50
|
79.00
|
79.00
|
17.70
|
51,520
|
|
|
10/19/2009
|
-2.00 / -2.53%
|
79.00
|
79.00
|
77.00
|
77.00
|
77.00
|
17.25
|
60,910
|
|
|