|
Closing price on 12/19/2019
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
3,530 |
| Split-adjusted Price |
10.89 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.16
|
10.89
|
3,530
|
|
|
12/18/2019
|
-0.05 / -0.35%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.35
|
10.89
|
1,200
|
|
|
12/17/2019
|
+0.10 / +0.70%
|
14.50
|
14.50
|
13.80
|
14.45
|
14.29
|
10.92
|
4,620
|
|
|
12/16/2019
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.10
|
14.35
|
14.21
|
10.85
|
3,940
|
|
|
12/13/2019
|
+0.15 / +1.05%
|
14.10
|
14.50
|
14.10
|
14.40
|
14.15
|
10.89
|
2,120
|
|
|
12/12/2019
|
+0.10 / +0.71%
|
14.60
|
14.60
|
14.10
|
14.25
|
14.19
|
10.77
|
13,950
|
|
|
12/11/2019
|
-0.25 / -1.74%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
10.70
|
1,270
|
|
|
12/10/2019
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.89
|
950
|
|
|
12/9/2019
|
-0.10 / -0.69%
|
14.20
|
14.45
|
14.20
|
14.45
|
14.35
|
10.92
|
4,460
|
|
|
12/6/2019
|
0.00 / 0.00%
|
14.30
|
14.55
|
14.30
|
14.55
|
14.43
|
11.00
|
8,040
|
|
|
12/5/2019
|
-0.10 / -0.68%
|
14.55
|
14.55
|
14.30
|
14.55
|
14.49
|
11.00
|
2,660
|
|
|
12/4/2019
|
+0.10 / +0.69%
|
14.20
|
14.65
|
14.20
|
14.65
|
14.65
|
11.07
|
3,550
|
|
|
12/3/2019
|
-0.10 / -0.68%
|
14.20
|
14.60
|
14.20
|
14.55
|
14.51
|
11.00
|
1,930
|
|
|
12/2/2019
|
+0.15 / +1.03%
|
14.30
|
14.80
|
14.10
|
14.65
|
14.30
|
11.07
|
10,420
|
|
|
11/29/2019
|
-0.15 / -1.02%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.96
|
4,710
|
|
|
11/28/2019
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.50
|
14.65
|
14.58
|
11.07
|
4,420
|
|
|
11/27/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.10
|
14.65
|
14.41
|
11.07
|
8,120
|
|
|
11/26/2019
|
-0.05 / -0.34%
|
14.55
|
14.75
|
14.45
|
14.75
|
14.70
|
11.15
|
3,470
|
|
|
11/25/2019
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.62
|
11.19
|
12,520
|
|
|
11/22/2019
|
+0.15 / +1.02%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.65
|
11.19
|
4,320
|
|
|
11/21/2019
|
-0.15 / -1.01%
|
14.50
|
14.80
|
14.50
|
14.65
|
14.55
|
11.07
|
6,390
|
|
|
11/20/2019
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.77
|
11.19
|
6,430
|
|
|
11/19/2019
|
+0.20 / +1.37%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.65
|
11.19
|
5,050
|
|
|
11/18/2019
|
0.00 / 0.00%
|
14.50
|
14.65
|
14.25
|
14.60
|
14.37
|
11.04
|
5,220
|
|
|
11/15/2019
|
0.00 / 0.00%
|
14.20
|
14.65
|
14.20
|
14.60
|
14.50
|
11.04
|
5,240
|
|
|
11/14/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.10
|
14.60
|
14.34
|
11.04
|
13,250
|
|
|
11/13/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.54
|
11.11
|
7,430
|
|
|
11/12/2019
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.30
|
14.80
|
14.64
|
11.19
|
7,170
|
|
|
11/11/2019
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.54
|
10.96
|
9,010
|
|
|
11/8/2019
|
+0.20 / +1.35%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.76
|
11.34
|
7,180
|
|
|