|
Closing price on 5/28/2018
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.00 |
| Volume |
9,510 |
| Split-adjusted Price |
9.71 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.20 / -1.45%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.14
|
9.71
|
9,510
|
|
|
5/25/2018
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.30
|
13.80
|
13.55
|
9.85
|
2,510
|
|
|
5/24/2018
|
-0.20 / -1.43%
|
13.30
|
13.80
|
13.05
|
13.80
|
13.40
|
9.85
|
3,730
|
|
|
5/23/2018
|
-0.50 / -3.45%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
9.99
|
660
|
|
|
5/22/2018
|
+0.50 / +3.57%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
10.35
|
30
|
|
|
5/21/2018
|
-0.20 / -1.41%
|
13.90
|
14.00
|
13.25
|
14.00
|
13.59
|
9.99
|
4,490
|
|
|
5/18/2018
|
-0.30 / -2.07%
|
14.00
|
14.40
|
13.60
|
14.20
|
13.74
|
10.13
|
5,460
|
|
|
5/17/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.35
|
100
|
|
|
5/16/2018
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.55
|
9.85
|
1,000
|
|
|
5/15/2018
|
+0.20 / +1.39%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.44
|
9.92
|
8,520
|
|
|
5/14/2018
|
-0.10 / -0.69%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.29
|
9.78
|
5,670
|
|
|
5/11/2018
|
+0.70 / +5.07%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.43
|
9.85
|
2,810
|
|
|
5/10/2018
|
-0.30 / -2.13%
|
14.40
|
14.40
|
13.75
|
13.80
|
14.09
|
9.37
|
60
|
|
|
5/9/2018
|
-0.10 / -0.70%
|
13.30
|
14.20
|
13.30
|
14.10
|
14.06
|
9.58
|
640
|
|
|
5/8/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.40
|
14.20
|
14.00
|
9.64
|
2,170
|
|
|
5/7/2018
|
+0.05 / +0.35%
|
14.00
|
14.30
|
13.30
|
14.20
|
13.87
|
9.64
|
1,370
|
|
|
5/4/2018
|
-0.20 / -1.39%
|
14.70
|
14.70
|
14.15
|
14.15
|
14.43
|
9.61
|
4,180
|
|
|
5/3/2018
|
+0.05 / +0.35%
|
14.80
|
14.80
|
14.30
|
14.35
|
14.56
|
9.75
|
2,060
|
|
|
5/2/2018
|
+0.40 / +2.88%
|
14.85
|
14.85
|
13.90
|
14.30
|
14.19
|
9.71
|
2,890
|
|
|
4/27/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.10
|
13.90
|
13.71
|
9.44
|
3,500
|
|
|
4/26/2018
|
+0.35 / +2.58%
|
13.90
|
14.40
|
13.55
|
13.90
|
13.94
|
9.44
|
4,090
|
|
|
4/24/2018
|
+0.55 / +4.23%
|
13.00
|
13.55
|
13.00
|
13.55
|
13.49
|
9.20
|
2,520
|
|
|
4/23/2018
|
-0.65 / -4.76%
|
13.65
|
13.65
|
13.00
|
13.00
|
13.33
|
8.83
|
1,780
|
|
|
4/20/2018
|
0.00 / 0.00%
|
13.65
|
13.70
|
13.65
|
13.65
|
13.66
|
9.27
|
1,850
|
|
|
4/19/2018
|
+0.15 / +1.11%
|
13.65
|
13.65
|
13.60
|
13.65
|
13.64
|
9.27
|
720
|
|
|
4/18/2018
|
0.00 / 0.00%
|
13.15
|
13.70
|
13.15
|
13.50
|
13.46
|
9.17
|
5,350
|
|
|
4/17/2018
|
-0.10 / -0.74%
|
13.30
|
13.55
|
13.30
|
13.50
|
13.33
|
9.17
|
1,500
|
|
|
4/16/2018
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.63
|
9.24
|
1,890
|
|
|
4/13/2018
|
+0.20 / +1.49%
|
13.40
|
13.75
|
13.40
|
13.60
|
13.45
|
9.24
|
28,110
|
|
|
4/12/2018
|
+0.20 / +1.52%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
9.10
|
2,290
|
|
|