|
Closing price on 3/5/2019
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.15 |
| Volume |
4,590 |
| Split-adjusted Price |
10.35 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2019
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.15
|
14.50
|
14.38
|
10.35
|
4,590
|
|
|
3/4/2019
|
-0.10 / -0.68%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.29
|
10.35
|
32,680
|
|
|
3/1/2019
|
+0.05 / +0.34%
|
14.30
|
14.80
|
14.20
|
14.60
|
14.42
|
10.42
|
56,950
|
|
|
2/28/2019
|
-0.10 / -0.68%
|
14.30
|
14.60
|
14.30
|
14.55
|
14.37
|
10.38
|
8,770
|
|
|
2/27/2019
|
-0.05 / -0.34%
|
14.30
|
15.00
|
14.15
|
14.65
|
14.47
|
10.46
|
25,370
|
|
|
2/26/2019
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.00
|
14.70
|
14.32
|
10.49
|
15,010
|
|
|
2/25/2019
|
-0.20 / -1.37%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.52
|
10.28
|
14,460
|
|
|
2/22/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.50
|
10.42
|
17,040
|
|
|
2/21/2019
|
-0.30 / -2.01%
|
14.60
|
14.85
|
14.40
|
14.60
|
14.51
|
10.42
|
27,150
|
|
|
2/20/2019
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.54
|
10.63
|
17,740
|
|
|
2/19/2019
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.40
|
14.50
|
14.46
|
10.35
|
13,070
|
|
|
2/18/2019
|
0.00 / 0.00%
|
14.45
|
14.70
|
14.30
|
14.50
|
14.47
|
10.35
|
21,430
|
|
|
2/15/2019
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.24
|
10.35
|
17,700
|
|
|
2/14/2019
|
-0.10 / -0.69%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.07
|
10.28
|
15,490
|
|
|
2/13/2019
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.40
|
10.35
|
6,530
|
|
|
2/12/2019
|
-0.20 / -1.33%
|
14.30
|
14.90
|
14.00
|
14.80
|
14.13
|
10.56
|
19,320
|
|
|
2/11/2019
|
+0.80 / +5.63%
|
14.20
|
15.15
|
13.80
|
15.00
|
14.61
|
10.71
|
22,310
|
|
|
2/1/2019
|
+0.70 / +5.19%
|
13.50
|
14.40
|
13.30
|
14.20
|
13.61
|
10.13
|
17,490
|
|
|
1/31/2019
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.43
|
9.63
|
6,700
|
|
|
1/30/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.60
|
13.45
|
9.71
|
2,230
|
|
|
1/29/2019
|
+0.05 / +0.37%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.71
|
460
|
|
|
1/28/2019
|
+0.05 / +0.37%
|
13.50
|
13.55
|
13.50
|
13.55
|
13.53
|
9.67
|
330
|
|
|
1/25/2019
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.37
|
9.63
|
5,910
|
|
|
1/24/2019
|
-0.10 / -0.74%
|
13.35
|
13.50
|
13.30
|
13.50
|
13.30
|
9.63
|
6,690
|
|
|
1/23/2019
|
+0.20 / +1.49%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.35
|
9.71
|
3,370
|
|
|
1/22/2019
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.49
|
9.56
|
5,560
|
|
|
1/21/2019
|
+0.60 / +4.62%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.41
|
9.71
|
5,220
|
|
|
1/18/2019
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
9.28
|
1,060
|
|
|
1/17/2019
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.00
|
9.42
|
7,000
|
|
|
1/16/2019
|
-0.40 / -3.03%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.88
|
9.14
|
15,030
|
|
|