|
Closing price on 11/7/2019
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.80 |
| Volume |
2,220 |
| Split-adjusted Price |
11.19 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2019
|
-0.20 / -1.33%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.86
|
11.19
|
2,220
|
|
|
11/6/2019
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.50
|
15.00
|
14.63
|
11.34
|
19,820
|
|
|
11/5/2019
|
+0.50 / +3.40%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.78
|
11.49
|
4,330
|
|
|
11/4/2019
|
-0.55 / -3.61%
|
14.90
|
15.30
|
14.70
|
14.70
|
14.90
|
11.11
|
13,470
|
|
|
11/1/2019
|
+0.35 / +2.35%
|
14.90
|
15.25
|
14.80
|
15.25
|
15.12
|
11.53
|
5,820
|
|
|
10/31/2019
|
-0.50 / -3.25%
|
15.30
|
15.30
|
14.90
|
14.90
|
15.10
|
11.26
|
1,640
|
|
|
10/30/2019
|
+0.10 / +0.65%
|
15.10
|
15.40
|
14.90
|
15.40
|
15.27
|
11.64
|
8,250
|
|
|
10/29/2019
|
-0.20 / -1.29%
|
15.80
|
15.80
|
14.55
|
15.30
|
14.93
|
11.57
|
5,760
|
|
|
10/28/2019
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.70
|
15.50
|
15.15
|
11.72
|
10,630
|
|
|
10/25/2019
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.85
|
11.34
|
8,150
|
|
|
10/24/2019
|
-0.15 / -0.98%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.04
|
11.42
|
4,720
|
|
|
10/23/2019
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.25
|
14.98
|
11.53
|
5,140
|
|
|
10/22/2019
|
-0.05 / -0.33%
|
15.00
|
15.30
|
15.00
|
15.25
|
15.16
|
11.53
|
34,230
|
|
|
10/21/2019
|
-0.05 / -0.33%
|
15.45
|
15.45
|
15.00
|
15.30
|
15.19
|
11.57
|
5,400
|
|
|
10/18/2019
|
+0.25 / +1.66%
|
15.45
|
15.45
|
15.00
|
15.35
|
15.19
|
11.60
|
8,490
|
|
|
10/17/2019
|
-0.40 / -2.58%
|
15.20
|
15.55
|
15.10
|
15.10
|
15.14
|
11.42
|
13,610
|
|
|
10/16/2019
|
+0.10 / +0.65%
|
15.00
|
15.55
|
15.00
|
15.50
|
15.20
|
11.72
|
8,290
|
|
|
10/15/2019
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.14
|
11.64
|
27,550
|
|
|
10/14/2019
|
0.00 / 0.00%
|
14.85
|
15.40
|
14.85
|
15.35
|
15.11
|
11.60
|
13,900
|
|
|
10/11/2019
|
+0.05 / +0.33%
|
15.00
|
16.35
|
14.90
|
15.35
|
15.14
|
11.60
|
11,490
|
|
|
10/10/2019
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.31
|
11.57
|
5,030
|
|
|
10/9/2019
|
+0.25 / +1.65%
|
15.30
|
15.60
|
15.20
|
15.40
|
15.33
|
11.64
|
7,500
|
|
|
10/8/2019
|
-0.35 / -2.26%
|
15.30
|
15.45
|
15.15
|
15.15
|
15.17
|
11.45
|
4,680
|
|
|
10/7/2019
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.48
|
11.72
|
2,570
|
|
|
10/4/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.21
|
11.64
|
15,320
|
|
|
10/3/2019
|
-0.05 / -0.32%
|
15.70
|
16.10
|
15.40
|
15.40
|
15.42
|
11.64
|
6,940
|
|
|
10/2/2019
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.20
|
15.45
|
15.40
|
11.68
|
10,910
|
|
|
10/1/2019
|
+0.05 / +0.32%
|
15.60
|
15.70
|
15.20
|
15.65
|
15.62
|
11.83
|
6,850
|
|
|
9/30/2019
|
+0.10 / +0.65%
|
15.50
|
15.65
|
15.35
|
15.60
|
15.47
|
11.79
|
6,270
|
|
|
9/27/2019
|
-0.40 / -2.52%
|
15.20
|
15.70
|
15.00
|
15.50
|
15.29
|
11.72
|
27,270
|
|
|