|
Closing price on 11/5/2014
|
|
| Open |
28.30 |
| High |
28.40 |
| Low |
28.00 |
| Volume |
19,670 |
| Split-adjusted Price |
14.79 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2014
|
+0.10 / +0.35%
|
28.30
|
28.40
|
28.00
|
28.40
|
28.40
|
14.79
|
19,670
|
|
|
11/4/2014
|
+0.10 / +0.35%
|
28.70
|
28.70
|
27.90
|
28.30
|
28.30
|
14.74
|
13,990
|
|
|
11/3/2014
|
+0.40 / +1.44%
|
28.70
|
28.70
|
28.20
|
28.20
|
28.20
|
14.69
|
13,200
|
|
|
10/31/2014
|
-0.20 / -0.71%
|
28.20
|
28.50
|
27.70
|
27.80
|
27.80
|
14.48
|
15,620
|
|
|
10/30/2014
|
-0.20 / -0.71%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.00
|
14.58
|
9,890
|
|
|
10/29/2014
|
+0.30 / +1.08%
|
28.40
|
28.40
|
27.90
|
28.20
|
28.20
|
14.69
|
2,800
|
|
|
10/28/2014
|
-0.30 / -1.06%
|
27.70
|
28.20
|
27.50
|
27.90
|
27.90
|
14.53
|
52,760
|
|
|
10/27/2014
|
-0.60 / -2.08%
|
28.80
|
28.80
|
27.80
|
28.20
|
28.20
|
14.69
|
31,220
|
|
|
10/24/2014
|
0.00 / 0.00%
|
29.30
|
29.30
|
28.50
|
28.80
|
28.80
|
15.00
|
10,270
|
|
|
10/23/2014
|
-0.20 / -0.69%
|
29.00
|
29.00
|
28.40
|
28.80
|
28.80
|
15.00
|
12,960
|
|
|
10/22/2014
|
+0.70 / +2.47%
|
28.30
|
29.00
|
28.30
|
29.00
|
29.00
|
15.10
|
24,530
|
|
|
10/21/2014
|
-0.40 / -1.39%
|
28.80
|
28.80
|
28.30
|
28.30
|
28.30
|
14.74
|
9,290
|
|
|
10/20/2014
|
0.00 / 0.00%
|
28.50
|
29.10
|
28.30
|
28.70
|
28.70
|
14.95
|
24,440
|
|
|
10/17/2014
|
-0.10 / -0.35%
|
28.80
|
29.80
|
28.00
|
28.70
|
28.70
|
14.95
|
61,790
|
|
|
10/16/2014
|
-1.20 / -4.00%
|
29.70
|
29.80
|
28.80
|
28.80
|
28.80
|
15.00
|
70,470
|
|
|
10/15/2014
|
-0.40 / -1.32%
|
30.00
|
30.30
|
30.00
|
30.00
|
30.00
|
15.62
|
46,110
|
|
|
10/14/2014
|
0.00 / 0.00%
|
30.40
|
30.50
|
30.00
|
30.40
|
30.40
|
15.83
|
33,170
|
|
|
10/13/2014
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.20
|
30.40
|
30.40
|
15.83
|
14,370
|
|
|
10/10/2014
|
-0.10 / -0.33%
|
30.50
|
30.90
|
30.30
|
30.40
|
30.40
|
15.83
|
46,710
|
|
|
10/9/2014
|
-0.70 / -2.24%
|
31.00
|
31.30
|
30.40
|
30.50
|
30.50
|
15.88
|
45,920
|
|
|
10/8/2014
|
+0.10 / +0.32%
|
31.20
|
31.30
|
30.20
|
31.20
|
31.20
|
16.25
|
102,020
|
|
|
10/7/2014
|
+0.20 / +0.65%
|
31.00
|
31.90
|
31.00
|
31.10
|
31.10
|
16.20
|
54,910
|
|
|
10/6/2014
|
-0.60 / -1.90%
|
31.50
|
32.00
|
30.80
|
30.90
|
30.90
|
16.09
|
46,160
|
|
|
10/3/2014
|
+1.70 / +5.70%
|
29.80
|
31.80
|
29.80
|
31.50
|
31.50
|
16.40
|
281,390
|
|
|
10/2/2014
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.80
|
29.80
|
29.80
|
15.52
|
22,020
|
|
|
10/1/2014
|
+0.10 / +0.34%
|
29.80
|
30.30
|
29.80
|
29.80
|
29.80
|
15.52
|
83,910
|
|
|
9/30/2014
|
-0.10 / -0.34%
|
29.60
|
29.90
|
29.60
|
29.70
|
29.70
|
15.47
|
17,400
|
|
|
9/29/2014
|
0.00 / 0.00%
|
29.70
|
29.90
|
29.60
|
29.80
|
29.80
|
15.52
|
20,700
|
|
|
9/26/2014
|
+0.10 / +0.34%
|
30.00
|
30.20
|
29.70
|
29.80
|
29.80
|
15.52
|
12,470
|
|
|
9/25/2014
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.40
|
29.70
|
29.70
|
15.47
|
25,310
|
|
|