|
Closing price on 5/22/2008
|
|
| Open |
81.00 |
| High |
81.00 |
| Low |
81.00 |
| Volume |
5,460 |
| Split-adjusted Price |
12.21 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2008
|
-1.50 / -1.82%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
12.21
|
5,460
|
|
|
5/21/2008
|
-1.50 / -1.79%
|
82.50
|
82.50
|
82.50
|
82.50
|
82.50
|
12.44
|
4,880
|
|
|
5/20/2008
|
-1.50 / -1.75%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
12.67
|
680
|
|
|
5/19/2008
|
-1.50 / -1.72%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
12.89
|
6,150
|
|
|
5/16/2008
|
-1.50 / -1.69%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
13.12
|
1,630
|
|
|
5/15/2008
|
-1.50 / -1.67%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
13.35
|
520
|
|
|
5/14/2008
|
-1.50 / -1.64%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
13.57
|
50
|
|
|
5/13/2008
|
-1.50 / -1.61%
|
93.00
|
93.00
|
91.50
|
91.50
|
91.50
|
13.80
|
720
|
|
|
5/12/2008
|
-1.50 / -1.59%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
14.02
|
20
|
|
|
5/9/2008
|
-1.50 / -1.56%
|
94.50
|
94.50
|
94.50
|
94.50
|
94.50
|
14.25
|
730
|
|
|
5/8/2008
|
-1.50 / -1.54%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
14.48
|
3,670
|
|
|
5/7/2008
|
-1.50 / -1.52%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
14.70
|
3,850
|
|
|
5/6/2008
|
-2.00 / -1.98%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
14.93
|
1,210
|
|
|
5/5/2008
|
-2.00 / -1.94%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
15.23
|
9,240
|
|
|
4/29/2008
|
-2.00 / -1.90%
|
107.00
|
107.00
|
103.00
|
103.00
|
103.00
|
15.53
|
11,100
|
|
|
4/28/2008
|
-2.00 / -1.87%
|
105.00
|
109.00
|
105.00
|
105.00
|
105.00
|
15.83
|
27,100
|
|
|
4/25/2008
|
-2.00 / -1.83%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
16.14
|
7,610
|
|
|
4/24/2008
|
-2.00 / -1.80%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
16.44
|
5,570
|
|
|
4/23/2008
|
-2.00 / -1.77%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
16.74
|
2,400
|
|
|
4/22/2008
|
-3.00 / -2.59%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
17.04
|
1,040
|
|
|
4/21/2008
|
-2.00 / -1.69%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
17.34
|
1,870
|
|
|
4/18/2008
|
-2.00 / -1.67%
|
118.00
|
120.00
|
118.00
|
118.00
|
118.00
|
17.64
|
16,980
|
|
|
4/17/2008
|
+2.00 / +1.69%
|
116.00
|
120.00
|
116.00
|
120.00
|
120.00
|
17.94
|
29,380
|
|
|
4/16/2008
|
-2.00 / -1.67%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
17.64
|
2,710
|
|
|
4/11/2008
|
-2.00 / -1.64%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
17.94
|
1,420
|
|
|
4/10/2008
|
-2.00 / -1.61%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
18.24
|
3,940
|
|
|
4/9/2008
|
-2.00 / -1.59%
|
125.00
|
125.00
|
124.00
|
124.00
|
124.00
|
18.54
|
14,730
|
|
|
4/8/2008
|
+1.00 / +0.80%
|
127.00
|
127.00
|
123.00
|
126.00
|
126.00
|
18.84
|
74,990
|
|
|
4/7/2008
|
+2.00 / +1.63%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
18.69
|
2,650
|
|
|
4/4/2008
|
+1.00 / +0.82%
|
123.00
|
123.00
|
123.00
|
123.00
|
123.00
|
18.39
|
220
|
|
|