|
Closing price on 4/19/2011
|
|
| Open |
24.20 |
| High |
25.40 |
| Low |
24.20 |
| Volume |
60,760 |
| Split-adjusted Price |
5.76 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2011
|
-1.00 / -3.97%
|
24.20
|
25.40
|
24.20
|
24.20
|
24.20
|
5.76
|
60,760
|
|
|
4/18/2011
|
-1.30 / -4.91%
|
25.80
|
26.00
|
25.20
|
25.20
|
25.20
|
6.00
|
83,200
|
|
|
4/15/2011
|
-0.90 / -3.28%
|
27.80
|
27.80
|
26.50
|
26.50
|
26.50
|
6.31
|
38,390
|
|
|
4/14/2011
|
-0.60 / -2.14%
|
27.50
|
28.00
|
27.10
|
27.40
|
27.40
|
6.52
|
30,300
|
|
|
4/13/2011
|
-0.70 / -2.44%
|
27.70
|
28.50
|
27.70
|
28.00
|
28.00
|
6.67
|
49,140
|
|
|
4/8/2011
|
-1.50 / -4.97%
|
29.40
|
29.50
|
28.70
|
28.70
|
28.70
|
6.83
|
81,090
|
|
|
4/7/2011
|
-0.20 / -0.66%
|
30.50
|
30.70
|
29.50
|
30.20
|
30.20
|
7.19
|
49,280
|
|
|
4/6/2011
|
+1.40 / +4.83%
|
29.00
|
30.40
|
28.90
|
30.40
|
30.40
|
7.24
|
97,840
|
|
|
4/5/2011
|
-1.30 / -4.29%
|
30.30
|
30.30
|
28.80
|
29.00
|
29.00
|
6.90
|
80,220
|
|
|
4/4/2011
|
+0.10 / +0.33%
|
30.00
|
30.90
|
28.90
|
30.30
|
30.30
|
7.21
|
99,970
|
|
|
4/1/2011
|
+1.40 / +4.86%
|
30.20
|
30.20
|
30.10
|
30.20
|
30.20
|
7.19
|
110,800
|
|
|
3/31/2011
|
+1.30 / +4.73%
|
27.50
|
28.80
|
27.50
|
28.80
|
28.80
|
6.86
|
96,390
|
|
|
3/30/2011
|
-1.30 / -4.51%
|
27.80
|
28.00
|
27.40
|
27.50
|
27.50
|
6.55
|
105,590
|
|
|
3/29/2011
|
-1.50 / -4.95%
|
29.30
|
30.30
|
28.80
|
28.80
|
28.80
|
6.86
|
88,300
|
|
|
3/28/2011
|
-1.50 / -4.72%
|
30.30
|
31.80
|
30.30
|
30.30
|
30.30
|
7.21
|
125,380
|
|
|
3/25/2011
|
-1.60 / -4.79%
|
31.90
|
35.00
|
31.80
|
31.80
|
31.80
|
7.57
|
429,650
|
|
|
3/24/2011
|
+1.50 / +4.70%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
7.95
|
15,810
|
|
|
3/23/2011
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.59
|
5,400
|
|
|
3/22/2011
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
7.24
|
3,030
|
|
|
3/21/2011
|
+1.30 / +4.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.90
|
4,250
|
|
|
3/18/2011
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
6.59
|
25,420
|
|
|
3/17/2011
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
6.29
|
11,450
|
|
|
3/16/2011
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
6.00
|
15,990
|
|
|
3/15/2011
|
+1.10 / +4.80%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
5.71
|
78,630
|
|
|
3/14/2011
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.45
|
47,780
|
|
|
3/11/2011
|
+0.70 / +3.30%
|
21.70
|
22.20
|
21.50
|
21.90
|
21.90
|
5.21
|
53,750
|
|
|
3/10/2011
|
+1.00 / +4.95%
|
21.00
|
21.20
|
20.90
|
21.20
|
21.20
|
5.05
|
22,250
|
|
|
3/9/2011
|
-0.10 / -0.49%
|
20.90
|
20.90
|
20.00
|
20.20
|
20.20
|
4.81
|
8,890
|
|
|
3/8/2011
|
+0.30 / +1.50%
|
20.00
|
20.70
|
20.00
|
20.30
|
20.30
|
4.83
|
22,180
|
|
|
3/7/2011
|
+0.90 / +4.71%
|
19.90
|
20.00
|
19.60
|
20.00
|
20.00
|
4.76
|
119,330
|
|
|