|
Closing price on 2/25/2015
|
|
| Open |
22.10 |
| High |
23.00 |
| Low |
22.10 |
| Volume |
17,920 |
| Split-adjusted Price |
11.72 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2015
|
0.00 / 0.00%
|
22.10
|
23.00
|
22.10
|
22.50
|
22.50
|
11.72
|
17,920
|
|
|
2/24/2015
|
+0.40 / +1.81%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.50
|
11.72
|
23,970
|
|
|
2/13/2015
|
+0.10 / +0.45%
|
21.90
|
22.30
|
21.90
|
22.10
|
22.10
|
11.51
|
17,590
|
|
|
2/12/2015
|
+0.20 / +0.92%
|
21.80
|
22.10
|
21.70
|
22.00
|
22.00
|
11.46
|
34,970
|
|
|
2/11/2015
|
-0.30 / -1.36%
|
22.00
|
22.50
|
21.30
|
21.80
|
21.80
|
11.35
|
30,960
|
|
|
2/10/2015
|
-0.60 / -2.64%
|
22.00
|
22.60
|
22.00
|
22.10
|
22.10
|
11.51
|
39,970
|
|
|
2/9/2015
|
-0.20 / -0.87%
|
22.40
|
23.00
|
22.30
|
22.70
|
22.70
|
11.82
|
19,000
|
|
|
2/6/2015
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.90
|
11.93
|
22,090
|
|
|
2/5/2015
|
-0.10 / -0.43%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.90
|
11.93
|
14,220
|
|
|
2/4/2015
|
-0.40 / -1.71%
|
22.80
|
23.20
|
22.50
|
23.00
|
23.00
|
11.98
|
36,330
|
|
|
2/3/2015
|
-0.30 / -1.27%
|
22.60
|
23.60
|
22.60
|
23.40
|
23.40
|
12.19
|
47,640
|
|
|
2/2/2015
|
-0.10 / -0.42%
|
23.60
|
23.80
|
23.60
|
23.70
|
23.70
|
12.34
|
17,430
|
|
|
1/30/2015
|
+0.10 / +0.42%
|
23.60
|
24.00
|
23.60
|
23.80
|
23.80
|
12.39
|
26,260
|
|
|
1/29/2015
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.60
|
23.70
|
23.70
|
12.34
|
19,850
|
|
|
1/28/2015
|
-0.20 / -0.83%
|
23.80
|
24.00
|
23.50
|
23.80
|
23.80
|
12.39
|
48,320
|
|
|
1/27/2015
|
-0.70 / -2.83%
|
24.50
|
24.50
|
23.50
|
24.00
|
24.00
|
12.50
|
39,860
|
|
|
1/26/2015
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.60
|
24.70
|
24.70
|
12.86
|
25,150
|
|
|
1/23/2015
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.60
|
24.70
|
24.70
|
12.86
|
25,190
|
|
|
1/22/2015
|
-1.00 / -3.88%
|
25.00
|
25.20
|
24.50
|
24.80
|
24.80
|
12.91
|
25,180
|
|
|
1/21/2015
|
+0.20 / +0.78%
|
25.30
|
25.80
|
25.20
|
25.80
|
25.80
|
13.44
|
6,830
|
|
|
1/20/2015
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.60
|
13.33
|
8,700
|
|
|
1/19/2015
|
-0.70 / -2.67%
|
25.00
|
26.00
|
24.40
|
25.50
|
25.50
|
13.28
|
56,960
|
|
|
1/16/2015
|
-0.10 / -0.38%
|
26.30
|
26.70
|
26.20
|
26.20
|
26.20
|
13.64
|
10,210
|
|
|
1/15/2015
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.30
|
26.30
|
26.30
|
13.70
|
880
|
|
|
1/14/2015
|
-0.10 / -0.38%
|
26.20
|
26.90
|
26.20
|
26.50
|
26.50
|
13.80
|
18,260
|
|
|
1/13/2015
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.00
|
26.60
|
26.60
|
13.85
|
6,670
|
|
|
1/12/2015
|
-0.30 / -1.12%
|
26.90
|
27.40
|
26.60
|
26.60
|
26.60
|
13.85
|
13,710
|
|
|
1/9/2015
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.80
|
26.90
|
26.90
|
14.01
|
9,380
|
|
|
1/8/2015
|
-0.20 / -0.74%
|
27.40
|
27.50
|
27.00
|
27.00
|
27.00
|
14.06
|
2,750
|
|
|
1/7/2015
|
+0.70 / +2.64%
|
27.00
|
27.40
|
26.80
|
27.20
|
27.20
|
14.16
|
34,680
|
|
|