|
Closing price on 3/17/2015
|
|
| Open |
23.20 |
| High |
23.80 |
| Low |
23.20 |
| Volume |
12,980 |
| Split-adjusted Price |
12.34 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2015
|
+0.30 / +1.28%
|
23.20
|
23.80
|
23.20
|
23.70
|
23.70
|
12.34
|
12,980
|
|
|
3/16/2015
|
-0.60 / -2.50%
|
23.20
|
24.00
|
23.20
|
23.40
|
23.40
|
12.19
|
10,860
|
|
|
3/13/2015
|
0.00 / 0.00%
|
23.90
|
24.10
|
23.80
|
24.00
|
24.00
|
12.50
|
12,540
|
|
|
3/12/2015
|
+0.10 / +0.42%
|
23.40
|
24.60
|
23.40
|
24.00
|
24.00
|
12.50
|
12,360
|
|
|
3/11/2015
|
-0.50 / -2.05%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.90
|
12.45
|
37,850
|
|
|
3/10/2015
|
-0.60 / -2.40%
|
24.40
|
24.90
|
24.00
|
24.40
|
24.40
|
12.71
|
28,050
|
|
|
3/9/2015
|
-0.20 / -0.79%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
13.02
|
36,930
|
|
|
3/6/2015
|
-0.10 / -0.40%
|
24.40
|
25.50
|
24.40
|
25.20
|
25.20
|
13.12
|
40,110
|
|
|
3/5/2015
|
+0.10 / +0.40%
|
24.90
|
25.40
|
24.80
|
25.30
|
25.30
|
13.17
|
80,750
|
|
|
3/4/2015
|
-0.30 / -1.18%
|
25.50
|
25.80
|
25.00
|
25.20
|
25.20
|
13.12
|
48,520
|
|
|
3/3/2015
|
0.00 / 0.00%
|
26.50
|
27.20
|
25.50
|
25.50
|
25.50
|
13.28
|
102,120
|
|
|
3/2/2015
|
+1.60 / +6.69%
|
23.80
|
25.50
|
23.80
|
25.50
|
25.50
|
13.28
|
91,170
|
|
|
2/27/2015
|
+1.50 / +6.70%
|
22.20
|
23.90
|
22.10
|
23.90
|
23.90
|
12.45
|
176,200
|
|
|
2/26/2015
|
-0.10 / -0.44%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.40
|
11.66
|
13,170
|
|
|
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
|
|
|