|
Closing price on 4/5/2019
|
|
| Open |
14.20 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
3,810 |
| Split-adjusted Price |
10.42 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
+0.10 / +0.69%
|
14.20
|
14.60
|
14.10
|
14.60
|
14.17
|
10.42
|
3,810
|
|
|
4/4/2019
|
+0.40 / +2.84%
|
14.10
|
15.05
|
14.00
|
14.50
|
14.18
|
10.35
|
18,260
|
|
|
4/3/2019
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.00
|
10.06
|
830
|
|
|
4/2/2019
|
+0.05 / +0.36%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
10.06
|
20
|
|
|
4/1/2019
|
-0.05 / -0.35%
|
14.10
|
14.10
|
13.70
|
14.05
|
13.95
|
10.03
|
14,270
|
|
|
3/29/2019
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.95
|
14.10
|
14.04
|
10.06
|
5,040
|
|
|
3/28/2019
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.90
|
14.00
|
13.96
|
9.99
|
11,680
|
|
|
3/27/2019
|
-0.20 / -1.40%
|
14.05
|
14.10
|
14.00
|
14.10
|
14.05
|
10.06
|
15,940
|
|
|
3/26/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.05
|
14.30
|
14.06
|
10.21
|
35,980
|
|
|
3/25/2019
|
+0.05 / +0.35%
|
14.40
|
15.00
|
14.00
|
14.30
|
14.07
|
10.21
|
14,570
|
|
|
3/22/2019
|
+0.10 / +0.71%
|
14.25
|
14.30
|
14.15
|
14.25
|
14.24
|
10.17
|
6,040
|
|
|
3/21/2019
|
-0.15 / -1.05%
|
14.40
|
14.40
|
14.10
|
14.15
|
14.15
|
10.10
|
21,630
|
|
|
3/20/2019
|
-0.05 / -0.35%
|
14.30
|
14.30
|
14.05
|
14.30
|
14.15
|
10.21
|
12,010
|
|
|
3/19/2019
|
-0.10 / -0.69%
|
14.35
|
14.35
|
14.30
|
14.35
|
14.34
|
10.24
|
5,220
|
|
|
3/18/2019
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.45
|
14.29
|
10.31
|
18,900
|
|
|
3/15/2019
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.30
|
14.45
|
14.40
|
10.31
|
10,210
|
|
|
3/14/2019
|
+0.05 / +0.35%
|
14.45
|
14.50
|
14.30
|
14.50
|
14.42
|
10.35
|
13,250
|
|
|
3/13/2019
|
-0.15 / -1.03%
|
14.50
|
14.60
|
14.45
|
14.45
|
14.49
|
10.31
|
10,010
|
|
|
3/12/2019
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.00
|
14.60
|
14.25
|
10.42
|
53,740
|
|
|
3/11/2019
|
-0.90 / -5.84%
|
14.60
|
14.60
|
14.35
|
14.50
|
14.37
|
10.35
|
50,740
|
|
|
3/8/2019
|
+1.00 / +6.94%
|
14.10
|
15.40
|
14.05
|
15.40
|
14.26
|
10.99
|
19,500
|
|
|
3/7/2019
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.00
|
14.40
|
14.18
|
10.28
|
35,970
|
|
|
3/6/2019
|
-0.05 / -0.34%
|
14.40
|
14.50
|
14.20
|
14.45
|
14.45
|
10.31
|
6,020
|
|
|
3/5/2019
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.15
|
14.50
|
14.38
|
10.35
|
4,590
|
|
|
3/4/2019
|
-0.10 / -0.68%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.29
|
10.35
|
32,680
|
|
|
3/1/2019
|
+0.05 / +0.34%
|
14.30
|
14.80
|
14.20
|
14.60
|
14.42
|
10.42
|
56,950
|
|
|
2/28/2019
|
-0.10 / -0.68%
|
14.30
|
14.60
|
14.30
|
14.55
|
14.37
|
10.38
|
8,770
|
|
|
2/27/2019
|
-0.05 / -0.34%
|
14.30
|
15.00
|
14.15
|
14.65
|
14.47
|
10.46
|
25,370
|
|
|
2/26/2019
|
+0.30 / +2.08%
|
14.40
|
14.70
|
14.00
|
14.70
|
14.32
|
10.49
|
15,010
|
|
|
2/25/2019
|
-0.20 / -1.37%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.52
|
10.28
|
14,460
|
|
|