|
Closing price on 3/30/2018
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
16,240 |
| Split-adjusted Price |
9.44 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2018
|
-0.15 / -1.07%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.85
|
9.44
|
16,240
|
|
|
3/29/2018
|
-0.05 / -0.35%
|
14.10
|
14.10
|
14.00
|
14.05
|
14.06
|
9.54
|
5,020
|
|
|
3/28/2018
|
-0.10 / -0.70%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.08
|
9.58
|
1,920
|
|
|
3/27/2018
|
-0.20 / -1.39%
|
14.50
|
14.50
|
13.85
|
14.20
|
14.11
|
9.64
|
8,930
|
|
|
3/26/2018
|
+0.25 / +1.77%
|
14.10
|
14.50
|
13.90
|
14.40
|
14.13
|
9.78
|
9,060
|
|
|
3/23/2018
|
-0.10 / -0.70%
|
14.00
|
14.30
|
13.90
|
14.15
|
14.02
|
9.61
|
9,560
|
|
|
3/22/2018
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
9.68
|
2,800
|
|
|
3/21/2018
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.21
|
9.71
|
7,880
|
|
|
3/20/2018
|
+0.30 / +2.11%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.16
|
9.85
|
14,550
|
|
|
3/19/2018
|
-0.30 / -2.07%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.13
|
9.64
|
23,290
|
|
|
3/16/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.40
|
9.85
|
13,680
|
|
|
3/15/2018
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.57
|
9.85
|
4,530
|
|
|
3/14/2018
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.17
|
9.85
|
12,420
|
|
|
3/13/2018
|
-0.60 / -4.11%
|
14.40
|
14.50
|
14.00
|
14.00
|
14.02
|
9.51
|
8,630
|
|
|
3/12/2018
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.20
|
14.60
|
14.54
|
9.92
|
21,530
|
|
|
3/9/2018
|
-0.10 / -0.68%
|
14.95
|
14.95
|
14.30
|
14.70
|
14.56
|
9.98
|
4,670
|
|
|
3/8/2018
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.63
|
10.05
|
8,410
|
|
|
3/7/2018
|
-0.05 / -0.34%
|
14.40
|
14.85
|
14.20
|
14.85
|
14.41
|
10.09
|
8,950
|
|
|
3/6/2018
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.10
|
14.90
|
14.49
|
10.12
|
15,320
|
|
|
3/5/2018
|
+0.50 / +3.52%
|
14.50
|
14.70
|
14.20
|
14.70
|
14.43
|
9.98
|
10,880
|
|
|
3/2/2018
|
-0.60 / -4.05%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.38
|
9.64
|
13,490
|
|
|
3/1/2018
|
0.00 / 0.00%
|
14.80
|
14.95
|
14.80
|
14.80
|
14.84
|
10.05
|
3,410
|
|
|
2/28/2018
|
-0.20 / -1.33%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.54
|
10.05
|
5,640
|
|
|
2/27/2018
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.75
|
10.19
|
3,730
|
|
|
2/26/2018
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.50
|
15.00
|
15.12
|
10.19
|
4,430
|
|
|
2/23/2018
|
+0.30 / +2.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.17
|
10.39
|
2,900
|
|
|
2/22/2018
|
-0.30 / -1.96%
|
14.55
|
15.10
|
14.55
|
15.00
|
14.80
|
10.19
|
1,310
|
|
|
2/21/2018
|
-0.05 / -0.33%
|
15.50
|
15.70
|
15.00
|
15.30
|
15.23
|
10.39
|
10,110
|
|
|
2/13/2018
|
+1.00 / +6.97%
|
14.00
|
15.35
|
14.00
|
15.35
|
14.82
|
10.43
|
16,130
|
|
|
2/12/2018
|
+0.25 / +1.77%
|
14.10
|
14.35
|
13.60
|
14.35
|
13.95
|
9.75
|
14,840
|
|
|