|
Closing price on 5/20/2015
|
|
| Open |
21.50 |
| High |
22.80 |
| Low |
21.50 |
| Volume |
71,830 |
| Split-adjusted Price |
11.77 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.60 / +2.73%
|
21.50
|
22.80
|
21.50
|
22.60
|
22.15
|
11.77
|
71,830
|
|
|
5/19/2015
|
+0.90 / +4.27%
|
21.50
|
22.00
|
21.10
|
22.00
|
21.40
|
11.46
|
5,980
|
|
|
5/18/2015
|
-0.90 / -4.09%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.34
|
10.99
|
26,900
|
|
|
5/15/2015
|
+0.10 / +0.46%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.88
|
11.46
|
39,300
|
|
|
5/14/2015
|
+0.60 / +2.82%
|
21.30
|
21.90
|
21.30
|
21.90
|
21.76
|
11.40
|
25,050
|
|
|
5/13/2015
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.55
|
11.09
|
3,480
|
|
|
5/12/2015
|
-0.30 / -1.38%
|
22.20
|
22.20
|
21.40
|
21.40
|
21.68
|
11.14
|
44,420
|
|
|
5/11/2015
|
-0.40 / -1.81%
|
22.10
|
22.20
|
21.70
|
21.70
|
22.04
|
11.30
|
20,050
|
|
|
5/8/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.70
|
22.10
|
22.04
|
11.51
|
7,760
|
|
|
5/7/2015
|
+0.10 / +0.45%
|
21.60
|
22.10
|
21.50
|
22.10
|
21.92
|
11.51
|
31,580
|
|
|
5/6/2015
|
-0.10 / -0.45%
|
21.80
|
22.30
|
21.60
|
22.00
|
21.85
|
11.46
|
3,020
|
|
|
5/5/2015
|
+0.10 / +0.45%
|
21.60
|
22.10
|
21.40
|
22.10
|
21.74
|
11.51
|
59,020
|
|
|
5/4/2015
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.80
|
22.00
|
21.86
|
11.46
|
56,720
|
|
|
4/27/2015
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.90
|
22.10
|
22.00
|
11.51
|
30,000
|
|
|
4/24/2015
|
0.00 / 0.00%
|
22.00
|
22.80
|
21.80
|
22.00
|
21.92
|
11.46
|
62,350
|
|
|
4/23/2015
|
-0.80 / -3.51%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.10
|
11.46
|
75,520
|
|
|
4/22/2015
|
-0.20 / -0.87%
|
21.90
|
22.90
|
21.90
|
22.80
|
22.26
|
11.87
|
27,670
|
|
|
4/21/2015
|
-0.20 / -0.86%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.03
|
11.98
|
7,570
|
|
|
4/20/2015
|
-0.20 / -0.85%
|
22.60
|
23.20
|
22.60
|
23.20
|
22.90
|
12.08
|
15,850
|
|
|
4/17/2015
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.22
|
12.19
|
6,030
|
|
|
4/16/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.90
|
23.40
|
22.95
|
12.19
|
140,280
|
|
|
4/15/2015
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.90
|
23.40
|
23.00
|
12.19
|
4,870
|
|
|
4/14/2015
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.40
|
23.45
|
12.19
|
1,450
|
|
|
4/13/2015
|
+0.40 / +1.74%
|
23.00
|
23.60
|
23.00
|
23.40
|
23.21
|
12.19
|
7,840
|
|
|
4/10/2015
|
-0.40 / -1.71%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.05
|
11.98
|
35,190
|
|
|
4/9/2015
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.00
|
23.40
|
23.39
|
12.19
|
29,370
|
|
|
4/8/2015
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.50
|
23.56
|
12.24
|
3,650
|
|
|
4/7/2015
|
+0.60 / +2.62%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.03
|
12.24
|
9,380
|
|
|
4/6/2015
|
-0.50 / -2.14%
|
23.40
|
23.70
|
22.70
|
22.90
|
22.87
|
11.93
|
21,780
|
|
|
4/3/2015
|
+0.40 / +1.74%
|
23.00
|
23.80
|
23.00
|
23.40
|
23.09
|
12.19
|
14,640
|
|
|