|
Closing price on 12/19/2018
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
11,200 |
| Split-adjusted Price |
9.99 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2018
|
-0.30 / -2.10%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.84
|
9.99
|
11,200
|
|
|
12/18/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.70
|
14.30
|
14.04
|
10.21
|
5,840
|
|
|
12/17/2018
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.21
|
10
|
|
|
12/14/2018
|
+0.20 / +1.43%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.90
|
10.13
|
5,180
|
|
|
12/13/2018
|
+0.15 / +1.08%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.01
|
9.99
|
2,570
|
|
|
12/12/2018
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.60
|
13.85
|
13.77
|
9.88
|
3,340
|
|
|
12/11/2018
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.60
|
13.85
|
13.78
|
9.88
|
2,830
|
|
|
12/10/2018
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.95
|
14.04
|
9.96
|
1,780
|
|
|
12/7/2018
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.95
|
13.95
|
13.96
|
9.96
|
1,090
|
|
|
12/6/2018
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
9.99
|
1,030
|
|
|
12/5/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.92
|
9.99
|
2,730
|
|
|
12/4/2018
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.03
|
9.99
|
2,210
|
|
|
12/3/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.99
|
30
|
|
|
11/30/2018
|
+0.05 / +0.36%
|
13.65
|
14.00
|
13.60
|
14.00
|
13.66
|
9.99
|
3,440
|
|
|
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
|
|
|