|
Closing price on 4/4/2017
|
|
| Open |
22.40 |
| High |
22.80 |
| Low |
21.50 |
| Volume |
49,760 |
| Split-adjusted Price |
14.26 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
-1.35 / -5.87%
|
22.40
|
22.80
|
21.50
|
21.65
|
21.82
|
14.26
|
49,760
|
|
|
4/3/2017
|
-0.90 / -3.77%
|
23.90
|
23.90
|
22.25
|
23.00
|
22.56
|
15.15
|
91,850
|
|
|
3/31/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.00
|
23.90
|
23.55
|
15.74
|
62,420
|
|
|
3/30/2017
|
+0.90 / +3.91%
|
23.20
|
24.50
|
23.00
|
23.90
|
23.95
|
15.74
|
91,330
|
|
|
3/29/2017
|
+1.40 / +6.48%
|
21.30
|
23.10
|
20.50
|
23.00
|
22.01
|
15.15
|
111,840
|
|
|
3/28/2017
|
-0.90 / -4.00%
|
22.40
|
23.30
|
21.50
|
21.60
|
22.64
|
14.23
|
51,680
|
|
|
3/27/2017
|
+0.90 / +4.17%
|
21.60
|
22.50
|
21.10
|
22.50
|
21.93
|
14.82
|
88,420
|
|
|
3/24/2017
|
+1.30 / +6.40%
|
20.50
|
21.70
|
20.40
|
21.60
|
21.60
|
14.23
|
112,440
|
|
|
3/23/2017
|
+1.30 / +6.84%
|
19.00
|
20.30
|
18.60
|
20.30
|
20.06
|
13.37
|
126,200
|
|
|
3/22/2017
|
0.00 / 0.00%
|
18.50
|
19.20
|
18.50
|
19.00
|
19.04
|
12.51
|
57,820
|
|
|
3/21/2017
|
+0.90 / +4.97%
|
18.10
|
19.35
|
18.10
|
19.00
|
18.84
|
12.51
|
88,070
|
|
|
3/20/2017
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.80
|
18.10
|
17.97
|
11.92
|
42,790
|
|
|
3/17/2017
|
+1.00 / +5.81%
|
17.00
|
18.30
|
17.00
|
18.20
|
17.82
|
11.99
|
41,200
|
|
|
3/16/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.01
|
11.33
|
24,980
|
|
|
3/15/2017
|
+0.10 / +0.58%
|
17.40
|
17.40
|
16.80
|
17.20
|
17.01
|
11.33
|
36,340
|
|
|
3/14/2017
|
-0.20 / -1.16%
|
17.10
|
17.30
|
16.60
|
17.10
|
17.07
|
11.00
|
30,820
|
|
|
3/13/2017
|
0.00 / 0.00%
|
17.25
|
17.40
|
16.30
|
17.30
|
17.29
|
11.13
|
58,540
|
|
|
3/10/2017
|
+0.20 / +1.17%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.29
|
11.13
|
35,630
|
|
|
3/9/2017
|
+0.50 / +3.01%
|
16.70
|
17.20
|
16.70
|
17.10
|
17.04
|
11.00
|
47,190
|
|
|
3/8/2017
|
+0.20 / +1.22%
|
16.20
|
17.00
|
16.20
|
16.60
|
16.69
|
10.68
|
17,020
|
|
|
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
|
|
|