|
Closing price on 12/8/2016
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.90 |
| Volume |
11,690 |
| Split-adjusted Price |
9.71 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.97
|
9.71
|
11,690
|
|
|
12/7/2016
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.60
|
15.00
|
14.83
|
9.65
|
18,680
|
|
|
12/6/2016
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.50
|
15.10
|
15.01
|
9.71
|
52,970
|
|
|
12/5/2016
|
-0.10 / -0.66%
|
14.50
|
15.20
|
14.50
|
15.10
|
14.56
|
9.71
|
1,030
|
|
|
12/2/2016
|
0.00 / 0.00%
|
15.10
|
15.40
|
14.95
|
15.20
|
15.12
|
9.78
|
26,450
|
|
|
12/1/2016
|
-0.20 / -1.30%
|
15.20
|
15.20
|
14.95
|
15.20
|
15.15
|
9.78
|
10,030
|
|
|
11/30/2016
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.22
|
9.91
|
2,300
|
|
|
11/29/2016
|
+0.45 / +3.05%
|
15.50
|
15.50
|
14.70
|
15.20
|
15.23
|
9.78
|
4,640
|
|
|
11/28/2016
|
-0.05 / -0.34%
|
14.60
|
14.75
|
14.60
|
14.75
|
14.71
|
9.49
|
4,010
|
|
|
11/25/2016
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.97
|
9.52
|
16,300
|
|
|
11/24/2016
|
-0.20 / -1.32%
|
14.80
|
15.20
|
14.80
|
15.00
|
14.95
|
9.65
|
12,040
|
|
|
11/23/2016
|
-0.10 / -0.65%
|
15.30
|
15.80
|
14.80
|
15.20
|
15.13
|
9.78
|
8,330
|
|
|
11/22/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.02
|
9.84
|
8,790
|
|
|
11/21/2016
|
0.00 / 0.00%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.00
|
9.91
|
3,600
|
|
|
11/18/2016
|
-0.30 / -1.91%
|
15.00
|
15.50
|
14.90
|
15.40
|
15.01
|
9.91
|
14,320
|
|
|
11/17/2016
|
+0.30 / +1.95%
|
16.10
|
16.10
|
15.00
|
15.70
|
15.73
|
10.10
|
4,810
|
|
|
11/16/2016
|
+0.70 / +4.76%
|
14.70
|
15.70
|
14.70
|
15.40
|
15.41
|
9.91
|
54,000
|
|
|
11/15/2016
|
-1.00 / -6.37%
|
14.85
|
15.60
|
14.70
|
14.70
|
14.81
|
9.46
|
7,090
|
|
|
11/14/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.73
|
10.10
|
1,860
|
|
|
11/11/2016
|
+0.90 / +6.08%
|
14.80
|
15.80
|
14.80
|
15.70
|
15.67
|
10.10
|
53,870
|
|
|
11/10/2016
|
+0.50 / +3.50%
|
14.40
|
14.80
|
13.50
|
14.80
|
14.17
|
9.52
|
11,860
|
|
|
11/9/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
9.20
|
20
|
|
|
11/8/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
13.90
|
14.30
|
13.99
|
9.20
|
1,430
|
|
|
11/7/2016
|
+0.45 / +3.23%
|
14.50
|
14.50
|
13.40
|
14.40
|
14.29
|
9.26
|
2,310
|
|
|
11/4/2016
|
-0.55 / -3.79%
|
14.50
|
14.50
|
13.95
|
13.95
|
13.98
|
8.97
|
3,220
|
|
|
11/3/2016
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.90
|
14.50
|
13.98
|
9.33
|
13,880
|
|
|
11/2/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.13
|
220
|
|
|
11/1/2016
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.12
|
9.13
|
2,620
|
|
|
10/31/2016
|
-0.50 / -3.38%
|
14.50
|
14.60
|
14.00
|
14.30
|
14.21
|
9.20
|
21,470
|
|
|
10/28/2016
|
+0.60 / +4.23%
|
14.60
|
14.80
|
14.20
|
14.80
|
14.41
|
9.52
|
10,410
|
|
|