|
Closing price on 12/23/2009
|
|
| Open |
54.00 |
| High |
54.00 |
| Low |
54.00 |
| Volume |
52,520 |
| Split-adjusted Price |
12.27 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
12.27
|
52,520
|
|
|
12/22/2009
|
+2.20 / +4.46%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
11.70
|
43,360
|
|
|
12/21/2009
|
+2.30 / +4.89%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
11.20
|
6,010
|
|
|
12/18/2009
|
-1.50 / -3.09%
|
49.50
|
50.50
|
47.00
|
47.00
|
47.00
|
10.68
|
105,490
|
|
|
12/17/2009
|
-2.50 / -4.90%
|
51.00
|
51.00
|
48.50
|
48.50
|
48.50
|
11.02
|
47,990
|
|
|
12/16/2009
|
-2.50 / -4.67%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
11.59
|
20,220
|
|
|
12/15/2009
|
0.00 / 0.00%
|
53.50
|
54.50
|
53.00
|
53.50
|
53.50
|
12.16
|
27,210
|
|
|
12/14/2009
|
+2.00 / +3.88%
|
52.50
|
54.00
|
51.00
|
53.50
|
53.50
|
12.16
|
32,980
|
|
|
12/11/2009
|
-2.50 / -4.63%
|
52.00
|
52.50
|
51.50
|
51.50
|
51.50
|
11.70
|
39,940
|
|
|
12/10/2009
|
-2.50 / -4.42%
|
58.00
|
58.00
|
54.00
|
54.00
|
54.00
|
12.27
|
59,970
|
|
|
12/9/2009
|
-2.50 / -4.24%
|
57.00
|
58.00
|
56.50
|
56.50
|
56.50
|
12.84
|
77,870
|
|
|
12/8/2009
|
-3.00 / -4.84%
|
61.00
|
61.50
|
59.00
|
59.00
|
59.00
|
13.41
|
48,720
|
|
|
12/7/2009
|
+0.50 / +0.81%
|
61.50
|
63.00
|
61.50
|
62.00
|
62.00
|
14.09
|
39,390
|
|
|
12/4/2009
|
0.00 / 0.00%
|
62.50
|
62.50
|
61.50
|
61.50
|
61.50
|
13.97
|
41,030
|
|
|
12/3/2009
|
0.00 / 0.00%
|
61.00
|
62.00
|
59.50
|
61.50
|
61.50
|
13.97
|
40,710
|
|
|
12/2/2009
|
-3.00 / -4.65%
|
63.50
|
64.00
|
61.50
|
61.50
|
61.50
|
13.97
|
28,230
|
|
|
12/1/2009
|
+2.50 / +4.03%
|
63.50
|
65.00
|
63.00
|
64.50
|
64.50
|
14.65
|
63,270
|
|
|
11/30/2009
|
-3.00 / -4.62%
|
62.00
|
65.00
|
62.00
|
62.00
|
62.00
|
14.09
|
177,100
|
|
|
11/27/2009
|
+1.50 / +2.36%
|
60.50
|
66.50
|
60.50
|
65.00
|
65.00
|
14.77
|
98,010
|
|
|
11/26/2009
|
-3.00 / -4.51%
|
63.50
|
64.00
|
63.50
|
63.50
|
63.50
|
14.43
|
53,230
|
|
|
11/25/2009
|
-4.50 / -6.34%
|
67.50
|
68.00
|
66.50
|
66.50
|
66.50
|
15.11
|
75,870
|
|
|
11/24/2009
|
-1.00 / -1.39%
|
72.00
|
72.50
|
70.00
|
71.00
|
71.00
|
15.90
|
32,670
|
|
|
11/23/2009
|
-3.50 / -4.64%
|
72.50
|
73.50
|
72.00
|
72.00
|
72.00
|
16.13
|
212,320
|
|
|
11/20/2009
|
+1.00 / +1.34%
|
75.00
|
78.00
|
74.00
|
75.50
|
75.50
|
16.91
|
248,680
|
|
|
11/19/2009
|
+3.50 / +4.93%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
16.69
|
51,250
|
|
|
11/18/2009
|
+3.00 / +4.41%
|
71.00
|
71.00
|
70.50
|
71.00
|
71.00
|
15.90
|
128,110
|
|
|
11/17/2009
|
+3.00 / +4.62%
|
66.00
|
68.00
|
65.00
|
68.00
|
68.00
|
15.23
|
102,970
|
|
|
11/16/2009
|
0.00 / 0.00%
|
66.50
|
66.50
|
65.00
|
65.00
|
65.00
|
14.56
|
15,210
|
|
|
11/13/2009
|
+0.50 / +0.78%
|
64.00
|
66.00
|
64.00
|
65.00
|
65.00
|
14.56
|
21,270
|
|
|
11/12/2009
|
+0.50 / +0.78%
|
64.50
|
66.50
|
64.50
|
64.50
|
64.50
|
14.45
|
62,940
|
|
|