|
Closing price on 3/4/2016
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
46,330 |
| Split-adjusted Price |
9.94 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.66
|
9.94
|
46,330
|
|
|
3/3/2016
|
+0.50 / +2.84%
|
18.30
|
18.30
|
17.00
|
18.10
|
17.97
|
10.28
|
87,230
|
|
|
3/2/2016
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.58
|
9.99
|
119,980
|
|
|
3/1/2016
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.37
|
20,330
|
|
|
2/29/2016
|
+1.00 / +6.90%
|
14.70
|
15.50
|
14.70
|
15.50
|
15.20
|
8.80
|
24,410
|
|
|
2/26/2016
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.30
|
8.23
|
7,360
|
|
|
2/25/2016
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.43
|
8.23
|
3,880
|
|
|
2/24/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.10
|
14.70
|
14.51
|
8.35
|
2,550
|
|
|
2/23/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.70
|
14.49
|
8.35
|
8,430
|
|
|
2/22/2016
|
+0.30 / +2.08%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.55
|
8.35
|
1,650
|
|
|
2/19/2016
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.46
|
8.18
|
15,140
|
|
|
2/18/2016
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.29
|
8.18
|
630
|
|
|
2/17/2016
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.39
|
7.95
|
12,720
|
|
|
2/16/2016
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.38
|
8.18
|
4,380
|
|
|
2/15/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.01
|
8.18
|
2,570
|
|
|
2/5/2016
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.23
|
10
|
|
|
2/4/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
8.18
|
160
|
|
|
2/3/2016
|
+0.40 / +2.86%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.04
|
8.18
|
6,410
|
|
|
2/2/2016
|
-0.40 / -2.78%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.09
|
7.95
|
5,960
|
|
|
2/1/2016
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.55
|
8.18
|
17,660
|
|
|
1/29/2016
|
+0.60 / +4.32%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.13
|
8.23
|
6,940
|
|
|
1/28/2016
|
+0.60 / +4.51%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.52
|
7.89
|
14,060
|
|
|
1/27/2016
|
+0.70 / +5.56%
|
13.30
|
13.30
|
12.80
|
13.30
|
13.01
|
7.55
|
10,720
|
|
|
1/26/2016
|
-0.30 / -2.33%
|
13.20
|
13.20
|
12.60
|
12.60
|
12.95
|
7.15
|
12,610
|
|
|
1/25/2016
|
-0.10 / -0.77%
|
13.30
|
13.50
|
12.90
|
12.90
|
13.20
|
7.32
|
22,120
|
|
|
1/22/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.40
|
13.00
|
12.51
|
7.38
|
17,960
|
|
|
1/21/2016
|
-0.90 / -6.47%
|
13.50
|
13.80
|
13.00
|
13.00
|
13.21
|
7.38
|
51,750
|
|
|
1/20/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.90
|
13.70
|
7.89
|
12,030
|
|
|
1/19/2016
|
-0.30 / -2.11%
|
14.00
|
14.10
|
13.30
|
13.90
|
13.44
|
7.89
|
21,140
|
|
|
1/18/2016
|
+0.90 / +6.77%
|
12.60
|
14.20
|
12.40
|
14.20
|
12.78
|
8.06
|
42,040
|
|
|