|
Closing price on 4/25/2014
|
|
| Open |
31.50 |
| High |
31.90 |
| Low |
31.50 |
| Volume |
27,140 |
| Split-adjusted Price |
16.00 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.50
|
31.80
|
31.80
|
16.00
|
27,140
|
|
|
4/24/2014
|
-0.20 / -0.63%
|
31.60
|
31.90
|
31.40
|
31.80
|
31.80
|
16.00
|
25,930
|
|
|
4/23/2014
|
-0.40 / -1.23%
|
32.50
|
32.70
|
31.60
|
32.00
|
32.00
|
16.10
|
35,010
|
|
|
4/22/2014
|
+0.90 / +2.86%
|
31.50
|
32.40
|
31.30
|
32.40
|
32.40
|
16.30
|
50,440
|
|
|
4/21/2014
|
+0.10 / +0.32%
|
31.90
|
32.40
|
31.50
|
31.50
|
31.50
|
15.85
|
51,330
|
|
|
4/18/2014
|
-2.30 / -6.82%
|
33.50
|
33.50
|
31.40
|
31.40
|
31.40
|
15.80
|
102,860
|
|
|
4/17/2014
|
-1.80 / -5.07%
|
35.10
|
35.50
|
33.70
|
33.70
|
33.70
|
16.95
|
134,950
|
|
|
4/16/2014
|
-1.00 / -2.74%
|
37.00
|
37.00
|
35.00
|
35.50
|
35.50
|
17.86
|
81,310
|
|
|
4/15/2014
|
-1.80 / -4.70%
|
38.10
|
38.30
|
36.50
|
36.50
|
36.50
|
18.36
|
83,100
|
|
|
4/14/2014
|
0.00 / 0.00%
|
38.30
|
38.70
|
38.10
|
38.30
|
38.30
|
19.27
|
26,330
|
|
|
4/11/2014
|
-0.80 / -2.05%
|
39.10
|
39.10
|
38.30
|
38.30
|
38.30
|
19.27
|
53,480
|
|
|
4/10/2014
|
-0.70 / -1.76%
|
40.00
|
40.10
|
39.10
|
39.10
|
39.10
|
19.67
|
39,440
|
|
|
4/8/2014
|
-0.20 / -0.50%
|
40.00
|
40.20
|
39.80
|
39.80
|
39.80
|
20.02
|
26,860
|
|
|
4/7/2014
|
0.00 / 0.00%
|
39.90
|
40.10
|
39.70
|
40.00
|
40.00
|
20.12
|
33,570
|
|
|
4/4/2014
|
+0.20 / +0.50%
|
40.00
|
40.50
|
39.70
|
40.00
|
40.00
|
20.12
|
36,700
|
|
|
4/3/2014
|
0.00 / 0.00%
|
40.00
|
40.20
|
39.80
|
39.80
|
39.80
|
20.02
|
46,450
|
|
|
4/2/2014
|
-0.20 / -0.50%
|
40.00
|
40.20
|
39.40
|
39.80
|
39.80
|
20.02
|
40,050
|
|
|
4/1/2014
|
-0.80 / -1.96%
|
40.80
|
40.80
|
39.80
|
40.00
|
40.00
|
20.12
|
77,560
|
|
|
3/31/2014
|
-0.30 / -0.73%
|
41.10
|
42.00
|
40.70
|
40.80
|
40.80
|
20.53
|
67,060
|
|
|
3/28/2014
|
+0.20 / +0.49%
|
41.00
|
42.50
|
40.90
|
41.10
|
41.10
|
20.68
|
42,100
|
|
|
3/27/2014
|
-0.30 / -0.73%
|
41.00
|
41.20
|
40.50
|
40.90
|
40.90
|
20.58
|
38,340
|
|
|
3/26/2014
|
-0.60 / -1.44%
|
41.80
|
42.30
|
41.00
|
41.20
|
41.20
|
20.73
|
91,420
|
|
|
3/25/2014
|
-0.60 / -1.42%
|
42.70
|
42.70
|
41.80
|
41.80
|
41.80
|
21.03
|
84,910
|
|
|
3/24/2014
|
+0.50 / +1.19%
|
41.90
|
42.80
|
41.90
|
42.40
|
42.40
|
21.33
|
62,420
|
|
|
3/21/2014
|
+0.20 / +0.48%
|
41.60
|
42.40
|
41.50
|
41.90
|
41.90
|
21.08
|
136,420
|
|
|
3/20/2014
|
-0.50 / -1.18%
|
42.20
|
42.40
|
41.70
|
41.70
|
41.70
|
20.98
|
113,330
|
|
|
3/19/2014
|
0.00 / 0.00%
|
42.20
|
42.50
|
42.10
|
42.20
|
42.20
|
21.23
|
106,070
|
|
|
3/18/2014
|
-0.30 / -0.71%
|
42.40
|
43.00
|
42.00
|
42.20
|
42.20
|
21.23
|
109,990
|
|
|
3/17/2014
|
+0.30 / +0.71%
|
42.10
|
44.40
|
42.10
|
42.50
|
42.50
|
21.38
|
48,020
|
|
|
3/14/2014
|
-0.90 / -2.09%
|
43.00
|
43.00
|
42.00
|
42.20
|
42.20
|
21.23
|
199,180
|
|
|