|
Closing price on 5/26/2017
|
|
| Open |
19.80 |
| High |
20.20 |
| Low |
19.50 |
| Volume |
16,100 |
| Split-adjusted Price |
13.30 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
+0.20 / +1.00%
|
19.80
|
20.20
|
19.50
|
20.20
|
19.88
|
13.30
|
16,100
|
|
|
5/25/2017
|
-0.50 / -2.44%
|
19.20
|
20.60
|
19.20
|
20.00
|
19.71
|
13.17
|
21,920
|
|
|
5/24/2017
|
+1.00 / +5.13%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.06
|
13.50
|
33,600
|
|
|
5/23/2017
|
-0.50 / -2.50%
|
20.00
|
20.00
|
18.60
|
19.50
|
19.27
|
12.84
|
54,970
|
|
|
5/22/2017
|
-1.00 / -4.76%
|
21.00
|
21.50
|
20.00
|
20.00
|
20.72
|
13.17
|
46,080
|
|
|
5/19/2017
|
-0.90 / -4.11%
|
21.20
|
21.90
|
20.50
|
21.00
|
21.08
|
13.83
|
68,920
|
|
|
5/18/2017
|
-0.50 / -2.23%
|
21.70
|
22.40
|
21.25
|
21.90
|
21.84
|
14.42
|
31,130
|
|
|
5/17/2017
|
-0.10 / -0.44%
|
21.80
|
22.45
|
21.80
|
22.40
|
22.02
|
14.75
|
42,740
|
|
|
5/16/2017
|
+0.10 / +0.45%
|
22.40
|
22.80
|
21.90
|
22.50
|
22.35
|
14.82
|
23,450
|
|
|
5/15/2017
|
-0.40 / -1.75%
|
22.05
|
23.00
|
21.25
|
22.40
|
21.77
|
14.75
|
60,730
|
|
|
5/12/2017
|
-0.15 / -0.65%
|
23.35
|
23.40
|
22.40
|
22.80
|
22.60
|
15.02
|
52,270
|
|
|
5/11/2017
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.50
|
22.95
|
22.81
|
15.12
|
50,120
|
|
|
5/10/2017
|
+1.50 / +6.98%
|
21.90
|
23.00
|
21.90
|
23.00
|
22.83
|
15.15
|
291,230
|
|
|
5/9/2017
|
0.00 / 0.00%
|
21.90
|
22.00
|
20.95
|
21.50
|
21.52
|
14.16
|
26,600
|
|
|
5/8/2017
|
+0.30 / +1.42%
|
21.30
|
21.50
|
20.50
|
21.50
|
21.26
|
14.16
|
30,070
|
|
|
5/5/2017
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.33
|
13.96
|
1,500
|
|
|
5/4/2017
|
-0.30 / -1.39%
|
20.75
|
21.50
|
20.75
|
21.30
|
21.30
|
14.03
|
11,150
|
|
|
5/3/2017
|
-0.30 / -1.37%
|
21.10
|
21.85
|
20.80
|
21.60
|
21.09
|
14.23
|
15,190
|
|
|
4/28/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.00
|
21.90
|
21.60
|
14.42
|
4,900
|
|
|
4/27/2017
|
+0.70 / +3.29%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.57
|
14.49
|
17,400
|
|
|
4/26/2017
|
-0.10 / -0.47%
|
21.35
|
21.40
|
20.60
|
21.30
|
21.17
|
14.03
|
8,870
|
|
|
4/25/2017
|
-0.25 / -1.15%
|
20.60
|
21.50
|
20.60
|
21.40
|
21.14
|
14.09
|
30,800
|
|
|
4/24/2017
|
-0.50 / -2.26%
|
21.00
|
21.70
|
20.60
|
21.65
|
21.12
|
14.26
|
24,480
|
|
|
4/21/2017
|
+0.35 / +1.61%
|
22.50
|
22.50
|
21.00
|
22.15
|
21.93
|
14.59
|
26,220
|
|
|
4/20/2017
|
+1.40 / +6.86%
|
20.40
|
21.80
|
20.00
|
21.80
|
21.52
|
14.36
|
103,350
|
|
|
4/19/2017
|
-1.50 / -6.85%
|
21.80
|
21.80
|
20.40
|
20.40
|
20.60
|
13.44
|
49,360
|
|
|
4/18/2017
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.00
|
21.90
|
21.48
|
14.42
|
9,220
|
|
|
4/17/2017
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.20
|
22.00
|
21.59
|
14.49
|
27,700
|
|
|
4/14/2017
|
+1.00 / +4.65%
|
21.00
|
22.50
|
20.50
|
22.50
|
21.27
|
14.82
|
44,810
|
|
|
4/13/2017
|
-0.60 / -2.71%
|
22.10
|
22.50
|
20.90
|
21.50
|
21.52
|
14.16
|
33,370
|
|
|