|
Closing price on 3/2/2011
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
26,020 |
| Split-adjusted Price |
4.76 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2011
|
-1.00 / -4.76%
|
20.30
|
20.50
|
20.00
|
20.00
|
20.00
|
4.76
|
26,020
|
|
|
3/1/2011
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.50
|
21.00
|
21.00
|
5.00
|
2,020
|
|
|
2/28/2011
|
-1.00 / -4.61%
|
21.70
|
21.70
|
20.70
|
20.70
|
20.70
|
4.93
|
12,240
|
|
|
2/25/2011
|
+0.60 / +2.84%
|
20.80
|
21.70
|
20.80
|
21.70
|
21.70
|
5.17
|
16,970
|
|
|
2/24/2011
|
-0.50 / -2.31%
|
21.20
|
22.60
|
20.60
|
21.10
|
21.10
|
5.02
|
16,240
|
|
|
2/23/2011
|
+0.30 / +1.41%
|
21.90
|
21.90
|
20.50
|
21.60
|
21.60
|
5.14
|
8,140
|
|
|
2/22/2011
|
-1.10 / -4.91%
|
21.30
|
22.40
|
21.30
|
21.30
|
21.30
|
5.07
|
24,000
|
|
|
2/21/2011
|
-1.10 / -4.68%
|
23.80
|
23.80
|
22.40
|
22.40
|
22.40
|
5.33
|
11,890
|
|
|
2/18/2011
|
-1.30 / -5.24%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.50
|
5.59
|
8,740
|
|
|
2/17/2011
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
5.59
|
12,930
|
|
|
2/16/2011
|
-0.30 / -1.20%
|
25.00
|
25.10
|
24.80
|
24.80
|
24.80
|
5.59
|
7,060
|
|
|
2/15/2011
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.80
|
25.10
|
25.10
|
5.66
|
21,230
|
|
|
2/14/2011
|
+0.20 / +0.80%
|
25.40
|
25.40
|
25.00
|
25.30
|
25.30
|
5.71
|
11,620
|
|
|
2/11/2011
|
-0.40 / -1.57%
|
25.10
|
25.50
|
25.00
|
25.10
|
25.10
|
5.66
|
9,780
|
|
|
2/10/2011
|
+0.40 / +1.59%
|
25.20
|
25.50
|
25.00
|
25.50
|
25.50
|
5.75
|
10,660
|
|
|
2/9/2011
|
+0.10 / +0.40%
|
25.00
|
26.20
|
25.00
|
25.10
|
25.10
|
5.66
|
74,500
|
|
|
2/8/2011
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.00
|
5.64
|
16,010
|
|
|
1/28/2011
|
0.00 / 0.00%
|
24.10
|
25.40
|
24.10
|
25.00
|
25.00
|
5.64
|
6,800
|
|
|
1/27/2011
|
0.00 / 0.00%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
5.64
|
1,030
|
|
|
1/26/2011
|
+1.00 / +4.17%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.64
|
10
|
|
|
1/25/2011
|
-1.00 / -4.00%
|
25.60
|
25.60
|
24.00
|
24.00
|
24.00
|
5.41
|
8,990
|
|
|
1/24/2011
|
+0.10 / +0.40%
|
25.40
|
25.40
|
24.10
|
25.00
|
25.00
|
5.64
|
6,650
|
|
|
1/21/2011
|
-0.10 / -0.40%
|
26.00
|
26.00
|
24.80
|
24.90
|
24.90
|
5.62
|
13,500
|
|
|
1/20/2011
|
+0.10 / +0.40%
|
25.00
|
26.00
|
25.00
|
25.00
|
25.00
|
5.64
|
10,580
|
|
|
1/19/2011
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.90
|
24.90
|
24.90
|
5.62
|
27,920
|
|
|
1/18/2011
|
-0.80 / -3.11%
|
25.10
|
25.90
|
24.90
|
24.90
|
24.90
|
5.62
|
32,620
|
|
|
1/17/2011
|
+0.90 / +3.63%
|
24.80
|
25.70
|
24.80
|
25.70
|
25.70
|
5.80
|
14,690
|
|
|
1/14/2011
|
+0.80 / +3.33%
|
24.60
|
25.00
|
24.60
|
24.80
|
24.80
|
5.59
|
14,900
|
|
|
1/13/2011
|
+0.50 / +2.13%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.00
|
5.41
|
16,340
|
|
|
1/12/2011
|
+0.20 / +0.86%
|
23.40
|
24.20
|
23.40
|
23.50
|
23.50
|
5.30
|
6,400
|
|
|