|
Closing price on 2/5/2015
|
|
| Open |
22.50 |
| High |
22.90 |
| Low |
22.50 |
| Volume |
14,220 |
| Split-adjusted Price |
11.93 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/6/2015
|
-0.50 / -1.85%
|
26.20
|
27.00
|
26.20
|
26.50
|
26.50
|
13.80
|
10,230
|
|
|
1/5/2015
|
+0.40 / +1.50%
|
26.30
|
27.00
|
26.30
|
27.00
|
27.00
|
14.06
|
5,430
|
|
|
12/31/2014
|
+0.70 / +2.70%
|
26.50
|
26.80
|
26.00
|
26.60
|
26.60
|
13.85
|
6,620
|
|
|
12/30/2014
|
+0.50 / +1.97%
|
25.20
|
26.00
|
25.20
|
25.90
|
25.90
|
13.49
|
41,270
|
|
|
12/29/2014
|
-0.60 / -2.31%
|
25.50
|
26.10
|
25.30
|
25.40
|
25.40
|
13.23
|
29,220
|
|
|
12/26/2014
|
-0.50 / -1.89%
|
26.20
|
26.30
|
25.50
|
26.00
|
26.00
|
13.54
|
35,400
|
|
|
12/25/2014
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.30
|
26.50
|
26.50
|
13.80
|
5,960
|
|
|
12/24/2014
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.60
|
26.70
|
26.70
|
13.90
|
8,030
|
|
|