|
Closing price on 11/29/2018
|
|
| Open |
13.70 |
| High |
13.95 |
| Low |
13.60 |
| Volume |
5,120 |
| Split-adjusted Price |
9.96 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2018
|
-0.05 / -0.36%
|
13.70
|
13.95
|
13.60
|
13.95
|
13.67
|
9.96
|
5,120
|
|
|
11/28/2018
|
-0.15 / -1.06%
|
13.95
|
14.10
|
13.60
|
14.00
|
13.84
|
9.99
|
3,830
|
|
|
11/27/2018
|
+0.25 / +1.80%
|
13.85
|
14.15
|
13.85
|
14.15
|
13.93
|
10.10
|
2,010
|
|
|
11/26/2018
|
-0.10 / -0.71%
|
14.00
|
14.15
|
13.90
|
13.90
|
14.08
|
9.92
|
1,420
|
|
|
11/23/2018
|
-0.10 / -0.71%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
9.99
|
1,250
|
|
|
11/22/2018
|
+0.15 / +1.08%
|
13.90
|
14.20
|
13.40
|
14.10
|
13.85
|
10.06
|
2,960
|
|
|
11/21/2018
|
-0.10 / -0.71%
|
13.95
|
13.95
|
13.90
|
13.95
|
13.94
|
9.96
|
2,520
|
|
|
11/20/2018
|
-0.05 / -0.35%
|
14.00
|
14.05
|
14.00
|
14.05
|
14.03
|
10.03
|
510
|
|
|
11/19/2018
|
-0.05 / -0.35%
|
14.15
|
14.15
|
13.90
|
14.10
|
13.90
|
10.06
|
3,740
|
|
|
11/16/2018
|
-0.20 / -1.39%
|
13.90
|
14.30
|
13.45
|
14.15
|
13.83
|
10.10
|
5,350
|
|
|
11/15/2018
|
0.00 / 0.00%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
10.24
|
20
|
|
|
11/14/2018
|
+0.15 / +1.06%
|
14.35
|
14.35
|
14.35
|
14.35
|
14.35
|
10.24
|
10
|
|
|
11/13/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.13
|
0
|
|
|
11/12/2018
|
+0.40 / +2.90%
|
13.90
|
14.70
|
13.60
|
14.20
|
13.62
|
10.13
|
11,450
|
|
|
11/9/2018
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.70
|
9.85
|
26,755
|
|
|
11/8/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9.85
|
2,800
|
|
|
11/7/2018
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.78
|
9.85
|
3,410
|
|
|
11/6/2018
|
-0.15 / -1.08%
|
13.95
|
13.95
|
13.80
|
13.80
|
13.88
|
9.85
|
2,000
|
|
|
11/5/2018
|
+0.55 / +4.10%
|
13.40
|
13.95
|
13.30
|
13.95
|
13.64
|
9.96
|
2,420
|
|
|
11/2/2018
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.56
|
10
|
|
|
11/1/2018
|
+0.10 / +0.79%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.95
|
9.14
|
970
|
|
|
10/31/2018
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.77
|
9.06
|
10,810
|
|
|
10/30/2018
|
-0.40 / -3.08%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.70
|
8.99
|
7,410
|
|
|
10/29/2018
|
+0.40 / +3.17%
|
12.90
|
13.00
|
12.60
|
13.00
|
12.69
|
9.28
|
10,480
|
|
|
10/26/2018
|
-0.90 / -6.67%
|
14.00
|
14.00
|
12.60
|
12.60
|
12.88
|
8.99
|
26,010
|
|
|
10/25/2018
|
-0.50 / -3.57%
|
13.85
|
14.00
|
13.05
|
13.50
|
13.40
|
9.63
|
25,150
|
|
|
10/24/2018
|
0.00 / 0.00%
|
13.85
|
14.50
|
13.85
|
14.00
|
13.98
|
9.99
|
6,510
|
|
|
10/23/2018
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.98
|
9.99
|
7,080
|
|
|
10/22/2018
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.90
|
14.05
|
14.07
|
10.03
|
5,190
|
|
|
10/19/2018
|
-0.05 / -0.35%
|
14.25
|
14.25
|
13.90
|
14.20
|
14.19
|
10.13
|
4,510
|
|
|