|
Closing price on 3/29/2016
|
|
| Open |
16.90 |
| High |
17.90 |
| Low |
16.90 |
| Volume |
48,920 |
| Split-adjusted Price |
10.40 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2016
|
+1.10 / +6.55%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.83
|
10.40
|
48,920
|
|
|
3/28/2016
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.49
|
9.76
|
14,190
|
|
|
3/25/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.98
|
9.76
|
2,120
|
|
|
3/24/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
9.82
|
1,450
|
|
|
3/23/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.30
|
16.90
|
16.91
|
9.82
|
19,160
|
|
|
3/22/2016
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.25
|
9.82
|
66,970
|
|
|
3/21/2016
|
-0.40 / -2.35%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.63
|
9.65
|
10,220
|
|
|
3/18/2016
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.50
|
17.00
|
16.68
|
9.88
|
12,350
|
|
|
3/17/2016
|
+0.40 / +2.41%
|
17.20
|
17.20
|
16.60
|
17.00
|
16.91
|
9.88
|
33,180
|
|
|
3/16/2016
|
-0.30 / -1.78%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.62
|
9.65
|
18,110
|
|
|
3/15/2016
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.00
|
16.90
|
16.52
|
9.82
|
62,660
|
|
|
3/14/2016
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.70
|
17.00
|
16.95
|
9.88
|
70,930
|
|
|
3/11/2016
|
-0.30 / -1.73%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.08
|
9.88
|
56,080
|
|
|
3/10/2016
|
-0.80 / -4.42%
|
17.20
|
17.30
|
16.80
|
17.30
|
17.09
|
10.05
|
73,400
|
|
|
3/9/2016
|
+0.10 / +0.56%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.10
|
9.65
|
44,630
|
|
|
3/8/2016
|
+0.60 / +3.45%
|
17.60
|
18.20
|
17.60
|
18.00
|
18.02
|
9.59
|
57,920
|
|
|
3/7/2016
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.36
|
9.27
|
49,890
|
|
|
3/4/2016
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.66
|
9.33
|
46,330
|
|
|
3/3/2016
|
+0.50 / +2.84%
|
18.30
|
18.30
|
17.00
|
18.10
|
17.97
|
9.65
|
87,230
|
|
|
3/2/2016
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.58
|
9.38
|
119,980
|
|
|
3/1/2016
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.79
|
20,330
|
|
|
2/29/2016
|
+1.00 / +6.90%
|
14.70
|
15.50
|
14.70
|
15.50
|
15.20
|
8.26
|
24,410
|
|
|
2/26/2016
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.30
|
7.73
|
7,360
|
|
|
2/25/2016
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.43
|
7.73
|
3,880
|
|
|
2/24/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.10
|
14.70
|
14.51
|
7.83
|
2,550
|
|
|
2/23/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.49
|
7.83
|
8,430
|
|
|
2/22/2016
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.55
|
7.83
|
1,650
|
|
|
2/19/2016
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.46
|
7.67
|
15,140
|
|
|
2/18/2016
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.29
|
7.67
|
630
|
|
|
2/17/2016
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.39
|
7.46
|
12,720
|
|
|