|
Closing price on 12/7/2015
|
|
| Open |
17.80 |
| High |
18.50 |
| Low |
17.80 |
| Volume |
32,550 |
| Split-adjusted Price |
9.37 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
+0.20 / +1.12%
|
17.80
|
18.50
|
17.80
|
18.00
|
18.13
|
9.37
|
32,550
|
|
|
12/4/2015
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.71
|
9.27
|
3,840
|
|
|
12/3/2015
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.53
|
9.17
|
3,480
|
|
|
12/2/2015
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.10
|
17.60
|
17.48
|
9.17
|
130
|
|
|
12/1/2015
|
+0.30 / +1.71%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.27
|
9.27
|
25,360
|
|
|
11/30/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.30
|
9.11
|
14,160
|
|
|
11/27/2015
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.75
|
9.11
|
2,360
|
|
|
11/26/2015
|
+0.10 / +0.56%
|
18.10
|
18.10
|
17.50
|
18.00
|
17.60
|
9.37
|
3,410
|
|
|
11/25/2015
|
+0.20 / +1.13%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.64
|
9.32
|
22,000
|
|
|
11/24/2015
|
-0.50 / -2.75%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.82
|
9.22
|
4,320
|
|
|
11/23/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
18.20
|
18.25
|
9.48
|
9,150
|
|
|
11/20/2015
|
+0.20 / +1.11%
|
17.90
|
18.20
|
17.80
|
18.20
|
18.03
|
9.48
|
14,090
|
|
|
11/19/2015
|
-0.20 / -1.10%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.90
|
9.37
|
360
|
|
|
11/18/2015
|
+0.30 / +1.68%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.05
|
9.48
|
150
|
|
|
11/17/2015
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.82
|
9.32
|
16,270
|
|
|
11/16/2015
|
-0.30 / -1.64%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.90
|
9.37
|
7,320
|
|
|
11/13/2015
|
+0.30 / +1.67%
|
17.90
|
18.30
|
17.90
|
18.30
|
17.99
|
9.53
|
5,170
|
|
|
11/12/2015
|
-0.20 / -1.10%
|
18.00
|
18.60
|
18.00
|
18.00
|
18.09
|
9.37
|
3,870
|
|
|
11/11/2015
|
-0.30 / -1.62%
|
18.00
|
18.30
|
18.00
|
18.20
|
18.16
|
9.48
|
10,300
|
|
|
11/10/2015
|
-0.20 / -1.07%
|
18.30
|
18.50
|
18.10
|
18.50
|
18.33
|
9.63
|
11,400
|
|
|
11/9/2015
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.30
|
18.70
|
18.42
|
9.74
|
13,950
|
|
|
11/6/2015
|
+0.20 / +1.08%
|
18.90
|
19.00
|
18.30
|
18.70
|
18.77
|
9.74
|
13,370
|
|
|
11/5/2015
|
+0.20 / +1.09%
|
18.50
|
18.80
|
18.00
|
18.50
|
18.43
|
9.63
|
28,210
|
|
|
11/4/2015
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.00
|
18.30
|
18.28
|
9.53
|
31,240
|
|
|
11/3/2015
|
-0.10 / -0.54%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.14
|
9.53
|
9,810
|
|
|
11/2/2015
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.10
|
18.40
|
18.24
|
9.58
|
8,500
|
|
|
10/30/2015
|
-0.30 / -1.60%
|
18.90
|
18.90
|
18.20
|
18.50
|
18.34
|
9.63
|
8,180
|
|
|
10/29/2015
|
+0.60 / +3.30%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.46
|
9.79
|
35,760
|
|
|
10/28/2015
|
-0.30 / -1.62%
|
18.10
|
18.50
|
18.10
|
18.20
|
18.26
|
9.48
|
43,480
|
|
|
10/27/2015
|
+0.30 / +1.65%
|
18.40
|
18.90
|
18.00
|
18.50
|
18.30
|
9.63
|
48,020
|
|
|