|
Closing price on 3/16/2012
|
|
| Open |
45.00 |
| High |
46.00 |
| Low |
44.00 |
| Volume |
45,830 |
| Split-adjusted Price |
12.20 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2012
|
+0.10 / +0.22%
|
45.00
|
46.00
|
44.00
|
44.60
|
44.60
|
12.20
|
45,830
|
|
|
3/15/2012
|
0.00 / 0.00%
|
43.50
|
45.00
|
43.50
|
44.50
|
44.50
|
12.17
|
27,980
|
|
|
3/14/2012
|
+2.00 / +4.71%
|
44.60
|
44.60
|
44.40
|
44.50
|
44.50
|
12.17
|
116,540
|
|
|
3/13/2012
|
+2.00 / +4.94%
|
41.00
|
42.50
|
41.00
|
42.50
|
42.50
|
11.63
|
43,370
|
|
|
3/12/2012
|
-1.10 / -2.64%
|
42.60
|
42.60
|
40.30
|
40.50
|
40.50
|
11.08
|
44,650
|
|
|
3/9/2012
|
+0.70 / +1.71%
|
41.00
|
42.90
|
40.50
|
41.60
|
41.60
|
11.38
|
104,300
|
|
|
3/8/2012
|
-2.10 / -4.88%
|
43.00
|
43.10
|
40.90
|
40.90
|
40.90
|
11.19
|
76,290
|
|
|
3/7/2012
|
-1.00 / -2.27%
|
43.00
|
44.00
|
41.90
|
43.00
|
43.00
|
11.76
|
50,440
|
|
|
3/6/2012
|
-2.30 / -4.97%
|
45.60
|
46.00
|
44.00
|
44.00
|
44.00
|
12.04
|
132,080
|
|
|
3/5/2012
|
+2.20 / +4.99%
|
44.10
|
46.30
|
44.00
|
46.30
|
46.30
|
12.66
|
115,750
|
|
|
3/2/2012
|
+0.10 / +0.23%
|
44.60
|
44.60
|
43.90
|
44.10
|
44.10
|
12.06
|
45,140
|
|
|
3/1/2012
|
+1.00 / +2.33%
|
43.90
|
44.80
|
42.00
|
44.00
|
44.00
|
12.04
|
86,290
|
|
|
2/29/2012
|
+2.00 / +4.88%
|
41.20
|
43.00
|
41.20
|
43.00
|
43.00
|
11.76
|
143,430
|
|
|
2/28/2012
|
-0.30 / -0.73%
|
43.30
|
43.30
|
40.30
|
41.00
|
41.00
|
11.22
|
159,620
|
|
|
2/27/2012
|
+1.90 / +4.82%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
11.30
|
23,570
|
|
|
2/24/2012
|
+1.80 / +4.79%
|
39.40
|
39.40
|
39.20
|
39.40
|
39.40
|
10.78
|
55,500
|
|
|
2/23/2012
|
-1.90 / -4.81%
|
39.50
|
39.50
|
37.60
|
37.60
|
37.60
|
10.29
|
113,340
|
|
|
2/22/2012
|
-0.80 / -1.99%
|
40.30
|
41.70
|
39.50
|
39.50
|
39.50
|
10.80
|
63,190
|
|
|
2/21/2012
|
+0.40 / +1.00%
|
41.80
|
41.80
|
40.10
|
40.30
|
40.30
|
11.02
|
86,440
|
|
|
2/20/2012
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.80
|
39.90
|
39.90
|
10.91
|
21,140
|
|
|
2/17/2012
|
+1.80 / +4.97%
|
36.80
|
38.00
|
36.80
|
38.00
|
38.00
|
10.39
|
39,700
|
|
|
2/16/2012
|
+1.70 / +4.93%
|
34.10
|
36.20
|
34.10
|
36.20
|
36.20
|
9.90
|
73,910
|
|
|
2/15/2012
|
+0.50 / +1.47%
|
34.30
|
35.50
|
33.80
|
34.50
|
34.50
|
9.44
|
111,770
|
|
|
2/14/2012
|
+1.60 / +4.94%
|
33.80
|
34.00
|
33.00
|
34.00
|
34.00
|
9.30
|
99,720
|
|
|
2/13/2012
|
+1.50 / +4.85%
|
31.00
|
32.40
|
31.00
|
32.40
|
32.40
|
8.86
|
76,540
|
|
|
2/10/2012
|
-0.10 / -0.32%
|
31.00
|
31.20
|
30.50
|
30.90
|
30.90
|
8.45
|
34,520
|
|
|
2/9/2012
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.00
|
8.48
|
51,420
|
|
|
2/8/2012
|
+0.50 / +1.64%
|
31.00
|
31.10
|
30.50
|
31.00
|
31.00
|
8.48
|
43,600
|
|
|
2/7/2012
|
-0.40 / -1.29%
|
31.00
|
31.00
|
30.20
|
30.50
|
30.50
|
8.34
|
31,210
|
|
|
2/6/2012
|
+0.40 / +1.31%
|
30.50
|
30.90
|
30.00
|
30.90
|
30.90
|
8.45
|
37,330
|
|
|