|
Closing price on 12/8/2010
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
26.00 |
| Volume |
89,430 |
| Split-adjusted Price |
6.25 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-0.90 / -3.35%
|
28.20
|
28.20
|
26.00
|
26.00
|
26.00
|
6.25
|
89,430
|
|
|
12/7/2010
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.90
|
6.46
|
21,000
|
|
|
12/6/2010
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.70
|
6.18
|
18,410
|
|
|
12/3/2010
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.50
|
5.89
|
29,360
|
|
|
12/2/2010
|
+1.00 / +4.46%
|
22.40
|
23.40
|
22.40
|
23.40
|
23.40
|
5.62
|
25,260
|
|
|
12/1/2010
|
+0.50 / +2.28%
|
21.90
|
22.50
|
21.90
|
22.40
|
22.40
|
5.38
|
19,980
|
|
|
11/30/2010
|
+0.90 / +4.29%
|
21.50
|
22.00
|
21.40
|
21.90
|
21.90
|
5.26
|
19,330
|
|
|
11/29/2010
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.50
|
21.00
|
21.00
|
5.05
|
6,570
|
|
|
11/26/2010
|
-0.60 / -2.79%
|
21.50
|
21.50
|
20.80
|
20.90
|
20.90
|
5.02
|
15,120
|
|
|
11/25/2010
|
+0.50 / +2.38%
|
21.20
|
21.60
|
21.00
|
21.50
|
21.50
|
5.17
|
10,120
|
|
|
11/24/2010
|
+0.50 / +2.44%
|
21.00
|
21.20
|
20.80
|
21.00
|
21.00
|
5.05
|
18,420
|
|
|
11/23/2010
|
+0.40 / +1.99%
|
19.40
|
20.60
|
19.40
|
20.50
|
20.50
|
4.93
|
12,950
|
|
|
11/22/2010
|
+0.90 / +4.69%
|
19.40
|
20.10
|
19.40
|
20.10
|
20.10
|
4.83
|
27,190
|
|
|
11/19/2010
|
+0.70 / +3.78%
|
19.20
|
19.40
|
18.80
|
19.20
|
19.20
|
4.61
|
4,030
|
|
|
11/18/2010
|
-0.70 / -3.65%
|
20.00
|
20.10
|
18.40
|
18.50
|
18.50
|
4.45
|
18,910
|
|
|
11/17/2010
|
-1.00 / -4.95%
|
19.20
|
20.50
|
19.20
|
19.20
|
19.20
|
4.61
|
34,510
|
|
|
11/16/2010
|
-1.00 / -4.72%
|
20.40
|
21.00
|
20.20
|
20.20
|
20.20
|
4.85
|
11,040
|
|
|
11/15/2010
|
-1.10 / -4.93%
|
21.40
|
21.50
|
21.20
|
21.20
|
21.20
|
5.09
|
10,340
|
|
|
11/12/2010
|
-1.10 / -4.70%
|
23.50
|
23.50
|
22.30
|
22.30
|
22.30
|
5.36
|
11,660
|
|
|
11/11/2010
|
-1.20 / -4.88%
|
25.00
|
25.00
|
23.40
|
23.40
|
23.40
|
5.62
|
24,500
|
|
|
11/10/2010
|
-0.40 / -1.60%
|
24.50
|
25.90
|
24.50
|
24.60
|
24.60
|
5.91
|
2,090
|
|
|
11/9/2010
|
-1.30 / -4.94%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
6.01
|
15,300
|
|
|
11/8/2010
|
-0.80 / -2.95%
|
26.80
|
26.80
|
26.00
|
26.30
|
26.30
|
6.32
|
5,270
|
|
|
11/5/2010
|
+0.30 / +1.12%
|
27.20
|
27.20
|
26.50
|
27.10
|
27.10
|
6.51
|
2,610
|
|
|
11/4/2010
|
+0.80 / +3.08%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.80
|
6.44
|
620
|
|
|
11/3/2010
|
-1.30 / -4.76%
|
27.00
|
27.10
|
26.00
|
26.00
|
26.00
|
6.25
|
5,830
|
|
|
11/2/2010
|
-1.10 / -3.87%
|
27.40
|
27.40
|
27.20
|
27.30
|
27.30
|
6.56
|
10,880
|
|
|
11/1/2010
|
+0.40 / +1.43%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
6.83
|
2,000
|
|
|
10/29/2010
|
-0.50 / -1.75%
|
28.60
|
28.60
|
28.00
|
28.00
|
28.00
|
6.73
|
850
|
|
|
10/28/2010
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.85
|
510
|
|
|