|
Closing price on 3/28/2014
|
|
| Open |
41.00 |
| High |
42.50 |
| Low |
40.90 |
| Volume |
42,100 |
| Split-adjusted Price |
20.68 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2014
|
+0.20 / +0.49%
|
41.00
|
42.50
|
40.90
|
41.10
|
41.10
|
20.68
|
42,100
|
|
|
3/27/2014
|
-0.30 / -0.73%
|
41.00
|
41.20
|
40.50
|
40.90
|
40.90
|
20.58
|
38,340
|
|
|
3/26/2014
|
-0.60 / -1.44%
|
41.80
|
42.30
|
41.00
|
41.20
|
41.20
|
20.73
|
91,420
|
|
|
3/25/2014
|
-0.60 / -1.42%
|
42.70
|
42.70
|
41.80
|
41.80
|
41.80
|
21.03
|
84,910
|
|
|
3/24/2014
|
+0.50 / +1.19%
|
41.90
|
42.80
|
41.90
|
42.40
|
42.40
|
21.33
|
62,420
|
|
|
3/21/2014
|
+0.20 / +0.48%
|
41.60
|
42.40
|
41.50
|
41.90
|
41.90
|
21.08
|
136,420
|
|
|
3/20/2014
|
-0.50 / -1.18%
|
42.20
|
42.40
|
41.70
|
41.70
|
41.70
|
20.98
|
113,330
|
|
|
3/19/2014
|
0.00 / 0.00%
|
42.20
|
42.50
|
42.10
|
42.20
|
42.20
|
21.23
|
106,070
|
|
|
3/18/2014
|
-0.30 / -0.71%
|
42.40
|
43.00
|
42.00
|
42.20
|
42.20
|
21.23
|
109,990
|
|
|
3/17/2014
|
+0.30 / +0.71%
|
42.10
|
44.40
|
42.10
|
42.50
|
42.50
|
21.38
|
48,020
|
|
|
3/14/2014
|
-0.90 / -2.09%
|
43.00
|
43.00
|
42.00
|
42.20
|
42.20
|
21.23
|
199,180
|
|
|
3/13/2014
|
-2.00 / -4.43%
|
43.00
|
44.00
|
42.60
|
43.10
|
43.10
|
21.68
|
490,900
|
|
|
3/12/2014
|
+0.20 / +0.45%
|
44.90
|
45.30
|
44.70
|
45.10
|
45.10
|
22.69
|
94,380
|
|
|
3/11/2014
|
0.00 / 0.00%
|
44.90
|
45.40
|
44.60
|
44.90
|
44.90
|
22.59
|
47,050
|
|
|
3/10/2014
|
+0.40 / +0.90%
|
44.50
|
45.10
|
44.40
|
44.90
|
44.90
|
22.59
|
61,960
|
|
|
3/7/2014
|
-0.30 / -0.67%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.50
|
22.39
|
54,060
|
|
|
3/6/2014
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.20
|
44.80
|
44.80
|
22.54
|
30,910
|
|
|
3/5/2014
|
+0.80 / +1.82%
|
44.50
|
44.90
|
43.70
|
44.80
|
44.80
|
22.54
|
24,950
|
|
|
3/4/2014
|
0.00 / 0.00%
|
43.60
|
44.40
|
43.50
|
44.00
|
44.00
|
22.14
|
50,760
|
|
|
3/3/2014
|
-1.20 / -2.65%
|
45.40
|
45.80
|
44.00
|
44.00
|
44.00
|
22.14
|
85,430
|
|
|
2/28/2014
|
+0.40 / +0.89%
|
44.50
|
45.40
|
44.50
|
45.20
|
45.20
|
22.74
|
53,820
|
|
|
2/27/2014
|
+0.10 / +0.22%
|
45.00
|
46.20
|
44.70
|
44.80
|
44.80
|
22.54
|
123,800
|
|
|
2/26/2014
|
-0.40 / -0.89%
|
45.20
|
45.60
|
44.40
|
44.70
|
44.70
|
22.49
|
95,080
|
|
|
2/25/2014
|
+0.60 / +1.35%
|
44.50
|
45.10
|
44.50
|
45.10
|
45.10
|
22.69
|
113,000
|
|
|
2/24/2014
|
+0.50 / +1.14%
|
44.00
|
44.70
|
43.90
|
44.50
|
44.50
|
22.39
|
51,800
|
|
|
2/21/2014
|
0.00 / 0.00%
|
44.00
|
44.40
|
43.50
|
44.00
|
44.00
|
22.14
|
81,380
|
|
|
2/20/2014
|
-2.30 / -4.97%
|
46.20
|
46.30
|
43.90
|
44.00
|
44.00
|
22.14
|
234,460
|
|
|
2/19/2014
|
-0.20 / -0.43%
|
46.80
|
46.90
|
45.60
|
46.30
|
46.30
|
23.29
|
99,920
|
|
|
2/18/2014
|
+0.30 / +0.65%
|
46.60
|
47.10
|
46.50
|
46.50
|
46.50
|
23.39
|
86,870
|
|
|
2/17/2014
|
+1.20 / +2.67%
|
45.40
|
46.70
|
45.00
|
46.20
|
46.20
|
23.24
|
199,540
|
|
|