|
Closing price on 5/18/2011
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
21,010 |
| Split-adjusted Price |
5.48 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2011
|
-0.40 / -1.71%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
5.48
|
21,010
|
|
|
5/17/2011
|
-0.60 / -2.50%
|
25.00
|
25.00
|
23.20
|
23.40
|
23.40
|
5.57
|
11,210
|
|
|
5/16/2011
|
-1.20 / -4.76%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
5.71
|
39,660
|
|
|
5/13/2011
|
+0.60 / +2.44%
|
24.60
|
25.20
|
24.20
|
25.20
|
25.20
|
6.00
|
18,000
|
|
|
5/12/2011
|
-0.60 / -2.38%
|
25.20
|
25.20
|
24.50
|
24.60
|
24.60
|
5.86
|
18,220
|
|
|
5/11/2011
|
-0.10 / -0.40%
|
25.30
|
25.60
|
25.00
|
25.20
|
25.20
|
6.00
|
30,400
|
|
|
5/10/2011
|
-0.70 / -2.69%
|
25.40
|
25.70
|
25.30
|
25.30
|
25.30
|
6.02
|
14,660
|
|
|
5/9/2011
|
+0.10 / +0.39%
|
26.70
|
26.70
|
25.70
|
26.00
|
26.00
|
6.19
|
4,450
|
|
|
5/6/2011
|
+0.80 / +3.19%
|
25.50
|
25.90
|
25.00
|
25.90
|
25.90
|
6.17
|
31,970
|
|
|
5/5/2011
|
-1.00 / -3.83%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.10
|
5.98
|
24,600
|
|
|
5/4/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.20
|
26.10
|
26.10
|
6.21
|
6,220
|
|
|
4/29/2011
|
-0.30 / -1.14%
|
26.90
|
26.90
|
26.00
|
26.10
|
26.10
|
6.21
|
13,910
|
|
|
4/28/2011
|
+0.50 / +1.93%
|
26.10
|
26.50
|
26.00
|
26.40
|
26.40
|
6.29
|
22,590
|
|
|
4/27/2011
|
-0.30 / -1.15%
|
26.50
|
26.50
|
25.50
|
25.90
|
25.90
|
6.17
|
20,270
|
|
|
4/26/2011
|
-1.30 / -4.73%
|
27.20
|
27.20
|
26.20
|
26.20
|
26.20
|
6.24
|
60,880
|
|
|
4/25/2011
|
+0.90 / +3.38%
|
27.00
|
27.90
|
26.70
|
27.50
|
27.50
|
6.55
|
29,730
|
|
|
4/22/2011
|
0.00 / 0.00%
|
27.40
|
27.50
|
25.60
|
26.60
|
26.60
|
6.33
|
40,510
|
|
|
4/21/2011
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.40
|
26.60
|
26.60
|
6.33
|
41,580
|
|
|
4/20/2011
|
+1.20 / +4.96%
|
24.20
|
25.40
|
24.20
|
25.40
|
25.40
|
6.05
|
10,840
|
|
|
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
|
|
|