|
Closing price on 5/26/2014
|
|
| Open |
29.50 |
| High |
30.40 |
| Low |
29.10 |
| Volume |
36,410 |
| Split-adjusted Price |
15.83 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
+0.40 / +1.33%
|
29.50
|
30.40
|
29.10
|
30.40
|
30.40
|
15.83
|
36,410
|
|
|
5/23/2014
|
-0.90 / -2.91%
|
30.70
|
30.70
|
29.60
|
30.00
|
30.00
|
15.62
|
23,920
|
|
|
5/22/2014
|
+1.50 / +5.10%
|
29.40
|
31.30
|
29.40
|
30.90
|
30.90
|
16.09
|
94,680
|
|
|
5/21/2014
|
-0.10 / -0.34%
|
28.90
|
29.60
|
28.80
|
29.40
|
29.40
|
15.31
|
48,040
|
|
|
5/20/2014
|
+0.10 / +0.34%
|
29.10
|
29.50
|
28.80
|
29.50
|
29.50
|
14.84
|
36,480
|
|
|
5/19/2014
|
+0.40 / +1.38%
|
29.00
|
29.40
|
28.70
|
29.40
|
29.40
|
14.79
|
21,070
|
|
|
5/16/2014
|
0.00 / 0.00%
|
28.00
|
29.90
|
28.00
|
29.00
|
29.00
|
14.59
|
30,000
|
|
|
5/15/2014
|
-0.60 / -2.03%
|
29.60
|
30.50
|
28.60
|
29.00
|
29.00
|
14.59
|
52,250
|
|
|
5/14/2014
|
+0.90 / +3.14%
|
27.40
|
29.80
|
27.40
|
29.60
|
29.60
|
14.89
|
97,270
|
|
|
5/13/2014
|
+0.10 / +0.35%
|
27.50
|
29.10
|
27.50
|
28.70
|
28.70
|
14.44
|
14,220
|
|
|
5/12/2014
|
-2.10 / -6.84%
|
31.00
|
31.00
|
28.60
|
28.60
|
28.60
|
14.39
|
74,750
|
|
|
5/9/2014
|
+0.60 / +1.99%
|
30.40
|
31.00
|
30.20
|
30.70
|
30.70
|
15.44
|
32,010
|
|
|
5/8/2014
|
-2.20 / -6.81%
|
31.80
|
31.90
|
30.10
|
30.10
|
30.10
|
15.14
|
59,840
|
|
|
5/7/2014
|
0.00 / 0.00%
|
32.30
|
32.60
|
31.80
|
32.30
|
32.30
|
16.25
|
44,050
|
|
|
5/6/2014
|
+2.10 / +6.95%
|
30.20
|
32.30
|
28.30
|
32.30
|
32.30
|
16.25
|
144,150
|
|
|
5/5/2014
|
-0.90 / -2.89%
|
31.00
|
31.10
|
29.70
|
30.20
|
30.20
|
15.19
|
40,440
|
|
|
4/29/2014
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.00
|
31.10
|
31.10
|
15.65
|
31,930
|
|
|
4/28/2014
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.50
|
15.85
|
35,210
|
|
|
4/25/2014
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.50
|
31.80
|
31.80
|
16.00
|
27,140
|
|
|
4/24/2014
|
-0.20 / -0.63%
|
31.60
|
31.90
|
31.40
|
31.80
|
31.80
|
16.00
|
25,930
|
|
|
4/23/2014
|
-0.40 / -1.23%
|
32.50
|
32.70
|
31.60
|
32.00
|
32.00
|
16.10
|
35,010
|
|
|
4/22/2014
|
+0.90 / +2.86%
|
31.50
|
32.40
|
31.30
|
32.40
|
32.40
|
16.30
|
50,440
|
|
|
4/21/2014
|
+0.10 / +0.32%
|
31.90
|
32.40
|
31.50
|
31.50
|
31.50
|
15.85
|
51,330
|
|
|
4/18/2014
|
-2.30 / -6.82%
|
33.50
|
33.50
|
31.40
|
31.40
|
31.40
|
15.80
|
102,860
|
|
|
4/17/2014
|
-1.80 / -5.07%
|
35.10
|
35.50
|
33.70
|
33.70
|
33.70
|
16.95
|
134,950
|
|
|
4/16/2014
|
-1.00 / -2.74%
|
37.00
|
37.00
|
35.00
|
35.50
|
35.50
|
17.86
|
81,310
|
|
|
4/15/2014
|
-1.80 / -4.70%
|
38.10
|
38.30
|
36.50
|
36.50
|
36.50
|
18.36
|
83,100
|
|
|
4/14/2014
|
0.00 / 0.00%
|
38.30
|
38.70
|
38.10
|
38.30
|
38.30
|
19.27
|
26,330
|
|
|
4/11/2014
|
-0.80 / -2.05%
|
39.10
|
39.10
|
38.30
|
38.30
|
38.30
|
19.27
|
53,480
|
|
|
4/10/2014
|
-0.70 / -1.76%
|
40.00
|
40.10
|
39.10
|
39.10
|
39.10
|
19.67
|
39,440
|
|
|