|
Closing price on 3/30/2011
|
|
| Open |
27.80 |
| High |
28.00 |
| Low |
27.40 |
| Volume |
105,590 |
| Split-adjusted Price |
6.97 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2011
|
-1.30 / -4.51%
|
27.80
|
28.00
|
27.40
|
27.50
|
27.50
|
6.97
|
105,590
|
|
|
3/29/2011
|
-1.50 / -4.95%
|
29.30
|
30.30
|
28.80
|
28.80
|
28.80
|
7.30
|
88,300
|
|
|
3/28/2011
|
-1.50 / -4.72%
|
30.30
|
31.80
|
30.30
|
30.30
|
30.30
|
7.68
|
125,380
|
|
|
3/25/2011
|
-1.60 / -4.79%
|
31.90
|
35.00
|
31.80
|
31.80
|
31.80
|
8.07
|
429,650
|
|
|
3/24/2011
|
+1.50 / +4.70%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
8.47
|
15,810
|
|
|
3/23/2011
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
8.09
|
5,400
|
|
|
3/22/2011
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
7.71
|
3,030
|
|
|
3/21/2011
|
+1.30 / +4.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7.36
|
4,250
|
|
|
3/18/2011
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
7.03
|
25,420
|
|
|
3/17/2011
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
6.70
|
11,450
|
|
|
3/16/2011
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
6.39
|
15,990
|
|
|
3/15/2011
|
+1.10 / +4.80%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
6.09
|
78,630
|
|
|
3/14/2011
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.81
|
47,780
|
|
|
3/11/2011
|
+0.70 / +3.30%
|
21.70
|
22.20
|
21.50
|
21.90
|
21.90
|
5.55
|
53,750
|
|
|
3/10/2011
|
+1.00 / +4.95%
|
21.00
|
21.20
|
20.90
|
21.20
|
21.20
|
5.38
|
22,250
|
|
|
3/9/2011
|
-0.10 / -0.49%
|
20.90
|
20.90
|
20.00
|
20.20
|
20.20
|
5.12
|
8,890
|
|
|
3/8/2011
|
+0.30 / +1.50%
|
20.00
|
20.70
|
20.00
|
20.30
|
20.30
|
5.15
|
22,180
|
|
|
3/7/2011
|
+0.90 / +4.71%
|
19.90
|
20.00
|
19.60
|
20.00
|
20.00
|
5.07
|
119,330
|
|
|
3/4/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.10
|
4.84
|
5,380
|
|
|
3/3/2011
|
-0.90 / -4.50%
|
19.20
|
20.00
|
19.10
|
19.10
|
19.10
|
4.84
|
19,640
|
|
|
3/2/2011
|
-1.00 / -4.76%
|
20.30
|
20.50
|
20.00
|
20.00
|
20.00
|
5.07
|
26,020
|
|
|
3/1/2011
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.50
|
21.00
|
21.00
|
5.33
|
2,020
|
|
|
2/28/2011
|
-1.00 / -4.61%
|
21.70
|
21.70
|
20.70
|
20.70
|
20.70
|
5.25
|
12,240
|
|
|
2/25/2011
|
+0.60 / +2.84%
|
20.80
|
21.70
|
20.80
|
21.70
|
21.70
|
5.50
|
16,970
|
|
|
2/24/2011
|
-0.50 / -2.31%
|
21.20
|
22.60
|
20.60
|
21.10
|
21.10
|
5.35
|
16,240
|
|
|
2/23/2011
|
+0.30 / +1.41%
|
21.90
|
21.90
|
20.50
|
21.60
|
21.60
|
5.48
|
8,140
|
|
|
2/22/2011
|
-1.10 / -4.91%
|
21.30
|
22.40
|
21.30
|
21.30
|
21.30
|
5.40
|
24,000
|
|
|
2/21/2011
|
-1.10 / -4.68%
|
23.80
|
23.80
|
22.40
|
22.40
|
22.40
|
5.68
|
11,890
|
|
|
2/18/2011
|
-1.30 / -5.24%
|
24.50
|
24.50
|
23.50
|
23.50
|
23.50
|
5.96
|
8,740
|
|
|
2/17/2011
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
5.96
|
12,930
|
|
|