|
Closing price on 12/6/2019
|
|
| Open |
14.30 |
| High |
14.55 |
| Low |
14.30 |
| Volume |
8,040 |
| Split-adjusted Price |
11.00 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|