|
Closing price on 2/14/2019
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
15,490 |
| Split-adjusted Price |
10.28 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.07
|
10.28
|
15,490
|
|
|
2/13/2019
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.40
|
10.35
|
6,530
|
|
|
2/12/2019
|
-0.20 / -1.33%
|
14.30
|
14.90
|
14.00
|
14.80
|
14.13
|
10.56
|
19,320
|
|
|
2/11/2019
|
+0.80 / +5.63%
|
14.20
|
15.15
|
13.80
|
15.00
|
14.61
|
10.71
|
22,310
|
|
|
2/1/2019
|
+0.70 / +5.19%
|
13.50
|
14.40
|
13.30
|
14.20
|
13.61
|
10.13
|
17,490
|
|
|
1/31/2019
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.43
|
9.63
|
6,700
|
|
|
1/30/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.60
|
13.45
|
9.71
|
2,230
|
|
|
1/29/2019
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.71
|
460
|
|
|
1/28/2019
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.50
|
13.55
|
13.53
|
9.67
|
330
|
|
|
1/25/2019
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.37
|
9.63
|
5,910
|
|
|
1/24/2019
|
-0.10 / -0.74%
|
13.35
|
13.50
|
13.30
|
13.50
|
13.30
|
9.63
|
6,690
|
|
|
1/23/2019
|
+0.20 / +1.49%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.35
|
9.71
|
3,370
|
|
|
1/22/2019
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.49
|
9.56
|
5,560
|
|
|
1/21/2019
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.41
|
9.71
|
5,220
|
|
|
1/18/2019
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
9.28
|
1,060
|
|
|
1/17/2019
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.00
|
9.42
|
7,000
|
|
|
1/16/2019
|
-0.40 / -3.03%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.88
|
9.14
|
15,030
|
|
|
1/15/2019
|
-0.20 / -1.49%
|
13.30
|
13.30
|
12.80
|
13.20
|
12.93
|
9.42
|
13,770
|
|
|
1/14/2019
|
+0.20 / +1.52%
|
13.30
|
13.40
|
13.20
|
13.40
|
13.33
|
9.56
|
2,820
|
|
|
1/11/2019
|
-0.30 / -2.22%
|
13.30
|
13.60
|
13.00
|
13.20
|
13.11
|
9.42
|
6,100
|
|
|
1/10/2019
|
-0.15 / -1.10%
|
13.30
|
13.65
|
13.30
|
13.50
|
13.44
|
9.63
|
2,360
|
|
|
1/9/2019
|
-0.45 / -3.19%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
9.74
|
390
|
|
|
1/8/2019
|
+0.40 / +2.92%
|
14.10
|
14.10
|
13.30
|
14.10
|
13.55
|
10.06
|
8,930
|
|
|
1/7/2019
|
-0.10 / -0.72%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.60
|
9.78
|
6,250
|
|
|
1/4/2019
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.20
|
13.80
|
13.58
|
9.85
|
12,220
|
|
|
1/3/2019
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.64
|
9.78
|
11,140
|
|
|
1/2/2019
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.10
|
13.60
|
13.51
|
9.71
|
6,660
|
|
|
12/28/2018
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.56
|
9.63
|
4,940
|
|
|
12/27/2018
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.50
|
13.80
|
13.60
|
9.85
|
3,750
|
|
|
12/26/2018
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.62
|
9.92
|
3,010
|
|
|