|
Closing price on 2/21/2017
|
|
| Open |
15.00 |
| High |
15.95 |
| Low |
15.00 |
| Volume |
84,430 |
| Split-adjusted Price |
10.26 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
+1.00 / +6.69%
|
15.00
|
15.95
|
15.00
|
15.95
|
15.84
|
10.26
|
84,430
|
|
|
2/20/2017
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.80
|
14.95
|
14.83
|
9.62
|
14,090
|
|
|
2/17/2017
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.20
|
14.90
|
14.35
|
9.58
|
25,080
|
|
|
2/16/2017
|
+0.25 / +1.69%
|
15.10
|
15.10
|
14.75
|
15.00
|
14.88
|
9.65
|
35,410
|
|
|
2/15/2017
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.75
|
14.75
|
14.77
|
9.49
|
5,890
|
|
|
2/14/2017
|
+0.15 / +1.02%
|
15.20
|
15.20
|
14.70
|
14.85
|
14.81
|
9.55
|
7,700
|
|
|
2/13/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.46
|
27,110
|
|
|
2/10/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.65
|
9.46
|
9,900
|
|
|
2/9/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.46
|
10,090
|
|
|
2/8/2017
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.77
|
9.46
|
10,560
|
|
|
2/7/2017
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.01
|
9.52
|
8,260
|
|
|
2/6/2017
|
-0.05 / -0.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
9.78
|
1,420
|
|
|
2/3/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.25
|
15.21
|
9.81
|
1,090
|
|
|
2/2/2017
|
+0.05 / +0.33%
|
15.10
|
15.25
|
15.10
|
15.25
|
15.14
|
9.81
|
5,020
|
|
|
1/25/2017
|
+0.20 / +1.33%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
9.78
|
1,960
|
|
|
1/24/2017
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.61
|
9.65
|
4,860
|
|
|
1/23/2017
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.77
|
9.65
|
5,010
|
|
|
1/20/2017
|
-0.80 / -5.23%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.53
|
9.33
|
8,120
|
|
|
1/19/2017
|
+0.30 / +2.00%
|
15.45
|
15.45
|
15.30
|
15.30
|
15.33
|
9.84
|
1,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.65
|
6,100
|
|
|
1/17/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.65
|
1,430
|
|
|
1/16/2017
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.78
|
9.65
|
1,150
|
|
|
1/13/2017
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.94
|
9.65
|
1,540
|
|
|
1/12/2017
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.12
|
9.65
|
2,910
|
|
|
1/11/2017
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.08
|
9.65
|
3,050
|
|
|
1/10/2017
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
9.71
|
1,030
|
|
|
1/9/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.79
|
9.65
|
12,910
|
|
|
1/6/2017
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.06
|
9.65
|
8,170
|
|
|
1/5/2017
|
+0.40 / +2.72%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.08
|
9.71
|
1,520
|
|
|
1/4/2017
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.86
|
9.46
|
3,500
|
|
|