|
Closing price on 11/4/2011
|
|
| Open |
29.30 |
| High |
29.50 |
| Low |
28.80 |
| Volume |
28,610 |
| Split-adjusted Price |
7.61 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2011
|
-0.20 / -0.69%
|
29.30
|
29.50
|
28.80
|
28.80
|
28.80
|
7.61
|
28,610
|
|
|
11/3/2011
|
+0.40 / +1.40%
|
29.00
|
29.30
|
28.60
|
29.00
|
29.00
|
7.66
|
39,300
|
|
|
11/2/2011
|
-0.60 / -2.05%
|
28.70
|
29.80
|
28.30
|
28.60
|
28.60
|
7.56
|
80,070
|
|
|
11/1/2011
|
-1.50 / -4.89%
|
30.70
|
30.70
|
29.20
|
29.20
|
29.20
|
7.72
|
85,740
|
|
|
10/31/2011
|
-0.30 / -0.97%
|
31.50
|
32.20
|
30.70
|
30.70
|
30.70
|
8.11
|
70,370
|
|
|
10/28/2011
|
+0.80 / +2.65%
|
30.50
|
31.60
|
30.00
|
31.00
|
31.00
|
8.19
|
54,110
|
|
|
10/27/2011
|
+0.70 / +2.37%
|
30.00
|
30.90
|
29.80
|
30.20
|
30.20
|
7.98
|
120,740
|
|
|
10/26/2011
|
-1.50 / -4.84%
|
31.50
|
31.50
|
29.50
|
29.50
|
29.50
|
7.79
|
56,320
|
|
|
10/25/2011
|
+1.40 / +4.73%
|
31.00
|
31.00
|
30.70
|
31.00
|
31.00
|
8.19
|
253,030
|
|
|
10/24/2011
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
7.82
|
16,530
|
|
|
10/21/2011
|
+1.30 / +4.83%
|
27.10
|
28.20
|
27.10
|
28.20
|
28.20
|
7.45
|
130,460
|
|
|
10/20/2011
|
+0.30 / +1.13%
|
26.60
|
27.10
|
26.60
|
26.90
|
26.90
|
7.11
|
9,960
|
|
|
10/19/2011
|
+0.20 / +0.76%
|
26.40
|
26.60
|
26.40
|
26.60
|
26.60
|
7.03
|
7,620
|
|
|
10/18/2011
|
-0.10 / -0.38%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.40
|
6.98
|
43,350
|
|
|
10/17/2011
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.50
|
7.00
|
6,120
|
|
|
10/14/2011
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.40
|
26.80
|
26.80
|
7.08
|
19,070
|
|
|
10/13/2011
|
+0.30 / +1.13%
|
26.10
|
26.80
|
26.10
|
26.80
|
26.80
|
7.08
|
3,540
|
|
|
10/12/2011
|
-0.90 / -3.28%
|
26.70
|
27.20
|
26.10
|
26.50
|
26.50
|
7.00
|
19,230
|
|
|
10/11/2011
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.40
|
7.24
|
11,400
|
|
|
10/10/2011
|
-0.10 / -0.36%
|
27.10
|
27.60
|
27.00
|
27.50
|
27.50
|
7.27
|
15,460
|
|
|
10/7/2011
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.00
|
27.60
|
27.60
|
7.29
|
10,530
|
|
|
10/6/2011
|
+0.80 / +2.99%
|
27.10
|
28.10
|
27.10
|
27.60
|
27.60
|
7.29
|
37,370
|
|
|
10/5/2011
|
+1.20 / +4.69%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.80
|
7.08
|
10,310
|
|
|
10/4/2011
|
-0.20 / -0.78%
|
26.00
|
26.30
|
25.50
|
25.60
|
25.60
|
6.76
|
29,410
|
|
|
10/3/2011
|
-0.70 / -2.64%
|
26.90
|
26.90
|
25.80
|
25.80
|
25.80
|
6.82
|
24,160
|
|
|
9/30/2011
|
-0.20 / -0.75%
|
27.00
|
27.00
|
26.20
|
26.50
|
26.50
|
7.00
|
30,590
|
|
|
9/29/2011
|
-0.30 / -1.11%
|
26.60
|
26.90
|
26.40
|
26.70
|
26.70
|
7.06
|
8,460
|
|
|
9/28/2011
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.90
|
27.00
|
27.00
|
7.13
|
11,300
|
|
|
9/27/2011
|
+0.20 / +0.75%
|
27.00
|
27.30
|
26.80
|
27.00
|
27.00
|
7.13
|
23,880
|
|
|
9/26/2011
|
+0.10 / +0.37%
|
26.60
|
26.90
|
26.50
|
26.80
|
26.80
|
7.08
|
12,030
|
|
|