|
Closing price on 12/22/2017
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.75 |
| Volume |
7,680 |
| Split-adjusted Price |
10.19 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2017
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.75
|
15.00
|
14.97
|
10.19
|
7,680
|
|
|
12/21/2017
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.60
|
15.10
|
15.03
|
10.26
|
17,230
|
|
|
12/20/2017
|
-0.05 / -0.33%
|
15.00
|
15.20
|
14.70
|
15.20
|
14.85
|
10.32
|
9,430
|
|
|
12/19/2017
|
-0.05 / -0.33%
|
15.30
|
15.30
|
14.70
|
15.25
|
15.08
|
10.36
|
15,320
|
|
|
12/18/2017
|
+0.45 / +3.03%
|
14.85
|
15.40
|
14.85
|
15.30
|
15.09
|
10.39
|
95,760
|
|
|
12/15/2017
|
+0.05 / +0.34%
|
14.50
|
14.85
|
14.40
|
14.85
|
14.56
|
10.09
|
24,170
|
|
|
12/14/2017
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.40
|
14.80
|
14.70
|
10.05
|
11,360
|
|
|
12/13/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.73
|
10.12
|
5,770
|
|
|
12/12/2017
|
-0.05 / -0.33%
|
15.10
|
15.30
|
13.95
|
14.90
|
14.51
|
10.12
|
15,920
|
|
|
12/11/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.80
|
14.95
|
15.15
|
10.15
|
1,980
|
|
|
12/8/2017
|
-0.05 / -0.33%
|
14.80
|
15.15
|
14.70
|
14.95
|
14.84
|
10.15
|
16,510
|
|
|
12/7/2017
|
-0.20 / -1.32%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.14
|
10.19
|
7,990
|
|
|
12/6/2017
|
-0.60 / -3.80%
|
15.50
|
15.80
|
14.70
|
15.20
|
15.14
|
10.32
|
74,560
|
|
|
12/5/2017
|
-0.10 / -0.63%
|
15.85
|
15.85
|
15.30
|
15.80
|
15.45
|
10.73
|
53,470
|
|
|
12/4/2017
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.40
|
15.90
|
15.62
|
10.80
|
27,910
|
|
|
12/1/2017
|
+0.10 / +0.64%
|
15.70
|
16.30
|
15.60
|
15.80
|
15.77
|
10.73
|
22,380
|
|
|
11/30/2017
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.20
|
15.70
|
15.51
|
10.66
|
20,120
|
|
|
11/29/2017
|
+0.20 / +1.27%
|
16.10
|
16.20
|
15.30
|
15.90
|
15.58
|
10.80
|
20,870
|
|
|
11/28/2017
|
-0.60 / -3.68%
|
15.90
|
15.90
|
15.50
|
15.70
|
15.61
|
10.66
|
22,270
|
|
|
11/27/2017
|
0.00 / 0.00%
|
16.25
|
16.30
|
15.80
|
16.30
|
16.04
|
11.07
|
11,260
|
|
|
11/24/2017
|
+0.30 / +1.88%
|
15.10
|
16.30
|
15.10
|
16.30
|
15.92
|
11.07
|
8,540
|
|
|
11/23/2017
|
+0.45 / +2.89%
|
15.60
|
16.30
|
15.60
|
16.00
|
15.69
|
10.87
|
7,740
|
|
|
11/22/2017
|
-0.80 / -4.89%
|
16.00
|
16.00
|
15.50
|
15.55
|
15.78
|
10.56
|
9,700
|
|
|
11/21/2017
|
+0.35 / +2.19%
|
16.45
|
16.45
|
16.00
|
16.35
|
16.03
|
11.11
|
4,180
|
|
|
11/20/2017
|
+0.25 / +1.59%
|
15.75
|
16.00
|
15.75
|
16.00
|
15.92
|
10.87
|
7,100
|
|
|
11/17/2017
|
-0.10 / -0.63%
|
15.85
|
16.50
|
15.70
|
15.75
|
15.76
|
10.70
|
23,030
|
|
|
11/16/2017
|
-0.35 / -2.16%
|
16.00
|
16.30
|
15.80
|
15.85
|
15.95
|
10.77
|
36,050
|
|
|
11/15/2017
|
-0.25 / -1.52%
|
16.45
|
16.45
|
15.80
|
16.20
|
16.06
|
11.00
|
19,240
|
|
|
11/14/2017
|
-0.25 / -1.50%
|
16.70
|
16.70
|
16.00
|
16.45
|
16.18
|
11.17
|
10,260
|
|
|
11/13/2017
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.64
|
11.34
|
5,410
|
|
|