Closing price on 5/24/2007
|
|
Open |
325.00 |
High |
325.00 |
Low |
325.00 |
Volume |
30 |
Split-adjusted Price |
32.86 |
|
|
BMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2007
|
+15.00 / +4.84%
|
325.00
|
325.00
|
325.00
|
325.00
|
325.00
|
32.86
|
30
|
|
5/23/2007
|
+14.00 / +4.73%
|
310.00
|
310.00
|
310.00
|
310.00
|
310.00
|
31.34
|
100
|
|
5/22/2007
|
-551.00 / -65.05%
|
296.00
|
296.00
|
296.00
|
296.00
|
296.00
|
29.93
|
330
|
|
5/21/2007
|
+40.00 / +4.96%
|
847.00
|
847.00
|
847.00
|
847.00
|
847.00
|
28.55
|
11,120
|
|
5/18/2007
|
+38.00 / +4.94%
|
807.00
|
807.00
|
807.00
|
807.00
|
807.00
|
27.20
|
7,420
|
|
5/17/2007
|
+36.00 / +4.91%
|
769.00
|
769.00
|
769.00
|
769.00
|
769.00
|
25.92
|
17,580
|
|
5/16/2007
|
+34.00 / +4.86%
|
733.00
|
733.00
|
733.00
|
733.00
|
733.00
|
24.71
|
35,990
|
|
5/15/2007
|
+33.00 / +4.95%
|
699.00
|
699.00
|
699.00
|
699.00
|
699.00
|
23.56
|
1,010
|
|
5/14/2007
|
+31.00 / +4.88%
|
666.00
|
666.00
|
666.00
|
666.00
|
666.00
|
22.45
|
510
|
|
5/11/2007
|
+30.00 / +4.96%
|
635.00
|
635.00
|
635.00
|
635.00
|
635.00
|
21.40
|
9,590
|
|
5/10/2007
|
+28.00 / +4.85%
|
605.00
|
605.00
|
605.00
|
605.00
|
605.00
|
20.39
|
30,950
|
|
5/9/2007
|
+27.00 / +4.91%
|
577.00
|
577.00
|
577.00
|
577.00
|
577.00
|
19.45
|
28,690
|
|
5/8/2007
|
+10.00 / +1.85%
|
550.00
|
550.00
|
550.00
|
550.00
|
550.00
|
18.54
|
21,570
|
|
5/7/2007
|
+25.00 / +4.85%
|
540.00
|
540.00
|
540.00
|
540.00
|
540.00
|
18.20
|
32,390
|
|
5/4/2007
|
+2.00 / +0.39%
|
515.00
|
515.00
|
515.00
|
515.00
|
515.00
|
17.36
|
7,120
|
|
5/3/2007
|
+1.00 / +0.20%
|
513.00
|
513.00
|
513.00
|
513.00
|
513.00
|
17.26
|
27,760
|
|
5/2/2007
|
+24.00 / +4.92%
|
512.00
|
512.00
|
512.00
|
512.00
|
512.00
|
17.22
|
5,990
|
|
4/25/2007
|
+23.00 / +4.95%
|
488.00
|
488.00
|
488.00
|
488.00
|
488.00
|
16.42
|
10,230
|
|
4/24/2007
|
-19.00 / -3.93%
|
465.00
|
465.00
|
465.00
|
465.00
|
465.00
|
15.64
|
37,510
|
|
4/23/2007
|
-25.00 / -4.91%
|
484.00
|
484.00
|
484.00
|
484.00
|
484.00
|
16.28
|
32,230
|
|
4/20/2007
|
-21.00 / -3.96%
|
509.00
|
509.00
|
509.00
|
509.00
|
509.00
|
17.12
|
27,220
|
|
4/19/2007
|
-5.00 / -0.93%
|
530.00
|
530.00
|
530.00
|
530.00
|
530.00
|
17.83
|
7,700
|
|
4/18/2007
|
+25.00 / +4.90%
|
535.00
|
535.00
|
535.00
|
535.00
|
535.00
|
18.00
|
11,190
|
|
4/17/2007
|
-19.00 / -3.59%
|
510.00
|
510.00
|
510.00
|
510.00
|
510.00
|
17.16
|
30,150
|
|
4/16/2007
|
-21.00 / -3.82%
|
529.00
|
529.00
|
529.00
|
529.00
|
529.00
|
17.79
|
18,400
|
|
4/13/2007
|
+19.00 / +3.58%
|
550.00
|
550.00
|
550.00
|
550.00
|
550.00
|
18.50
|
11,140
|
|
4/12/2007
|
-20.00 / -3.63%
|
531.00
|
531.00
|
531.00
|
531.00
|
531.00
|
17.86
|
54,750
|
|
4/11/2007
|
+26.00 / +4.95%
|
551.00
|
551.00
|
551.00
|
551.00
|
551.00
|
18.53
|
17,530
|
|
4/10/2007
|
+25.00 / +5.00%
|
525.00
|
525.00
|
525.00
|
525.00
|
525.00
|
17.66
|
19,720
|
|
4/9/2007
|
+21.00 / +4.38%
|
500.00
|
500.00
|
500.00
|
500.00
|
500.00
|
16.82
|
13,460
|
|
|