|
Closing price on 3/7/2017
|
|
| Open |
16.30 |
| High |
16.80 |
| Low |
16.30 |
| Volume |
31,440 |
| Split-adjusted Price |
10.55 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
-0.40 / -2.38%
|
16.30
|
16.80
|
16.30
|
16.40
|
16.48
|
10.55
|
31,440
|
|
|
3/6/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.59
|
10.81
|
11,510
|
|
|
3/3/2017
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.00
|
17.00
|
17.36
|
10.93
|
54,440
|
|
|
3/2/2017
|
+1.10 / +6.92%
|
16.10
|
17.00
|
15.70
|
17.00
|
16.83
|
10.93
|
135,320
|
|
|
3/1/2017
|
0.00 / 0.00%
|
15.80
|
16.50
|
15.25
|
15.90
|
15.74
|
10.23
|
15,120
|
|
|
2/28/2017
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.50
|
15.90
|
15.96
|
10.23
|
7,080
|
|
|
2/27/2017
|
-0.10 / -0.63%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.37
|
10.23
|
34,410
|
|
|
2/24/2017
|
-0.15 / -0.93%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.98
|
10.29
|
6,760
|
|
|
2/23/2017
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.00
|
16.15
|
16.19
|
10.39
|
270
|
|
|
2/22/2017
|
+0.35 / +2.19%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.52
|
10.48
|
44,180
|
|
|
2/21/2017
|
+1.00 / +6.69%
|
15.00
|
15.95
|
15.00
|
15.95
|
15.84
|
10.26
|
84,430
|
|
|
2/20/2017
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.80
|
14.95
|
14.83
|
9.62
|
14,090
|
|
|
2/17/2017
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.20
|
14.90
|
14.35
|
9.58
|
25,080
|
|
|
2/16/2017
|
+0.25 / +1.69%
|
15.10
|
15.10
|
14.75
|
15.00
|
14.88
|
9.65
|
35,410
|
|
|
2/15/2017
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.75
|
14.75
|
14.77
|
9.49
|
5,890
|
|
|
2/14/2017
|
+0.15 / +1.02%
|
15.20
|
15.20
|
14.70
|
14.85
|
14.81
|
9.55
|
7,700
|
|
|
2/13/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.46
|
27,110
|
|
|
2/10/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.65
|
9.46
|
9,900
|
|
|
2/9/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.46
|
10,090
|
|
|
2/8/2017
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.77
|
9.46
|
10,560
|
|
|
2/7/2017
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.01
|
9.52
|
8,260
|
|
|
2/6/2017
|
-0.05 / -0.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
9.78
|
1,420
|
|
|
2/3/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.25
|
15.21
|
9.81
|
1,090
|
|
|
2/2/2017
|
+0.05 / +0.33%
|
15.10
|
15.25
|
15.10
|
15.25
|
15.14
|
9.81
|
5,020
|
|
|
1/25/2017
|
+0.20 / +1.33%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
9.78
|
1,960
|
|
|
1/24/2017
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.61
|
9.65
|
4,860
|
|
|
1/23/2017
|
+0.50 / +3.45%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.77
|
9.65
|
5,010
|
|
|
1/20/2017
|
-0.80 / -5.23%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.53
|
9.33
|
8,120
|
|
|
1/19/2017
|
+0.30 / +2.00%
|
15.45
|
15.45
|
15.30
|
15.30
|
15.33
|
9.84
|
1,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.65
|
6,100
|
|
|