|
Closing price on 4/5/2016
|
|
| Open |
17.10 |
| High |
18.10 |
| Low |
16.80 |
| Volume |
18,930 |
| Split-adjusted Price |
11.21 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+1.00 / +5.85%
|
17.10
|
18.10
|
16.80
|
18.10
|
17.54
|
11.21
|
18,930
|
|
|
4/4/2016
|
-1.00 / -5.52%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.20
|
10.59
|
34,710
|
|
|
4/1/2016
|
-1.30 / -6.70%
|
18.30
|
18.60
|
18.10
|
18.10
|
18.21
|
11.21
|
68,640
|
|
|
3/31/2016
|
+0.30 / +1.57%
|
19.90
|
19.90
|
18.90
|
19.40
|
19.34
|
12.01
|
58,850
|
|
|
3/30/2016
|
+1.20 / +6.70%
|
19.00
|
19.10
|
18.80
|
19.10
|
19.08
|
11.82
|
89,160
|
|
|
3/29/2016
|
+1.10 / +6.55%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.83
|
11.08
|
48,920
|
|
|
3/28/2016
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.49
|
10.40
|
14,190
|
|
|
3/25/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.98
|
10.40
|
2,120
|
|
|
3/24/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
10.46
|
1,450
|
|
|
3/23/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.30
|
16.90
|
16.91
|
10.46
|
19,160
|
|
|
3/22/2016
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.25
|
10.46
|
66,970
|
|
|
3/21/2016
|
-0.40 / -2.35%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.63
|
10.28
|
10,220
|
|
|
3/18/2016
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.50
|
17.00
|
16.68
|
10.52
|
12,350
|
|
|
3/17/2016
|
+0.40 / +2.41%
|
17.20
|
17.20
|
16.60
|
17.00
|
16.91
|
10.52
|
33,180
|
|
|
3/16/2016
|
-0.30 / -1.78%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.62
|
10.28
|
18,110
|
|
|
3/15/2016
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.00
|
16.90
|
16.52
|
10.46
|
62,660
|
|
|
3/14/2016
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.70
|
17.00
|
16.95
|
10.52
|
70,930
|
|
|
3/11/2016
|
-0.30 / -1.73%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.08
|
10.52
|
56,080
|
|
|
3/10/2016
|
-0.80 / -4.42%
|
17.20
|
17.30
|
16.80
|
17.30
|
17.09
|
10.71
|
73,400
|
|
|
3/9/2016
|
+0.10 / +0.56%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.10
|
10.28
|
44,630
|
|
|
3/8/2016
|
+0.60 / +3.45%
|
17.60
|
18.20
|
17.60
|
18.00
|
18.02
|
10.22
|
57,920
|
|
|
3/7/2016
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.36
|
9.88
|
49,890
|
|
|
3/4/2016
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.66
|
9.94
|
46,330
|
|
|
3/3/2016
|
+0.50 / +2.84%
|
18.30
|
18.30
|
17.00
|
18.10
|
17.97
|
10.28
|
87,230
|
|
|
3/2/2016
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.58
|
9.99
|
119,980
|
|
|
3/1/2016
|
+1.00 / +6.45%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.37
|
20,330
|
|
|
2/29/2016
|
+1.00 / +6.90%
|
14.70
|
15.50
|
14.70
|
15.50
|
15.20
|
8.80
|
24,410
|
|
|
2/26/2016
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.30
|
8.23
|
7,360
|
|
|
2/25/2016
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.43
|
8.23
|
3,880
|
|
|
2/24/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.10
|
14.70
|
14.51
|
8.35
|
2,550
|
|
|