|
Closing price on 2/19/2016
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
15,140 |
| Split-adjusted Price |
8.18 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2016
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.46
|
8.18
|
15,140
|
|
|
2/18/2016
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.29
|
8.18
|
630
|
|
|
2/17/2016
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.39
|
7.95
|
12,720
|
|
|
2/16/2016
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.38
|
8.18
|
4,380
|
|
|
2/15/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.01
|
8.18
|
2,570
|
|
|
2/5/2016
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.23
|
10
|
|
|
2/4/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.18
|
160
|
|
|
2/3/2016
|
+0.40 / +2.86%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.04
|
8.18
|
6,410
|
|
|
2/2/2016
|
-0.40 / -2.78%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.09
|
7.95
|
5,960
|
|
|
2/1/2016
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.55
|
8.18
|
17,660
|
|
|
1/29/2016
|
+0.60 / +4.32%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.13
|
8.23
|
6,940
|
|
|
1/28/2016
|
+0.60 / +4.51%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.52
|
7.89
|
14,060
|
|
|
1/27/2016
|
+0.70 / +5.56%
|
13.30
|
13.30
|
12.80
|
13.30
|
13.01
|
7.55
|
10,720
|
|
|
1/26/2016
|
-0.30 / -2.33%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.95
|
7.15
|
12,610
|
|
|
1/25/2016
|
-0.10 / -0.77%
|
13.30
|
13.50
|
12.90
|
12.90
|
13.20
|
7.32
|
22,120
|
|
|
1/22/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.40
|
13.00
|
12.51
|
7.38
|
17,960
|
|
|
1/21/2016
|
-0.90 / -6.47%
|
13.50
|
13.80
|
13.00
|
13.00
|
13.21
|
7.38
|
51,750
|
|
|
1/20/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.70
|
7.89
|
12,030
|
|
|
1/19/2016
|
-0.30 / -2.11%
|
14.00
|
14.10
|
13.30
|
13.90
|
13.44
|
7.89
|
21,140
|
|
|
1/18/2016
|
+0.90 / +6.77%
|
12.60
|
14.20
|
12.40
|
14.20
|
12.78
|
8.06
|
42,040
|
|
|
1/15/2016
|
-0.80 / -5.67%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.58
|
7.55
|
27,660
|
|
|
1/14/2016
|
-0.50 / -3.42%
|
14.30
|
14.30
|
13.90
|
14.10
|
14.10
|
8.01
|
17,400
|
|
|
1/13/2016
|
-0.40 / -2.67%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.69
|
8.29
|
10,010
|
|
|
1/12/2016
|
+0.30 / +2.04%
|
14.60
|
15.00
|
14.00
|
15.00
|
14.56
|
8.52
|
15,800
|
|
|
1/11/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.66
|
8.35
|
10,030
|
|
|
1/8/2016
|
-0.10 / -0.68%
|
15.30
|
15.30
|
14.50
|
14.70
|
14.68
|
8.35
|
13,760
|
|
|
1/7/2016
|
-1.00 / -6.33%
|
16.00
|
16.00
|
14.80
|
14.80
|
15.05
|
8.40
|
12,760
|
|
|
1/6/2016
|
+0.20 / +1.28%
|
15.90
|
16.00
|
15.70
|
15.80
|
16.00
|
8.97
|
1,750
|
|
|
1/5/2016
|
-1.00 / -6.02%
|
15.50
|
16.20
|
15.50
|
15.60
|
15.57
|
8.86
|
33,660
|
|
|
1/4/2016
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.76
|
9.43
|
3,460
|
|
|