|
Closing price on 5/4/2017
|
|
| Open |
20.75 |
| High |
21.50 |
| Low |
20.75 |
| Volume |
11,150 |
| Split-adjusted Price |
14.03 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2017
|
-0.40 / -1.78%
|
22.50
|
22.50
|
21.25
|
22.10
|
21.69
|
14.56
|
22,640
|
|
|
4/11/2017
|
-0.50 / -2.17%
|
22.10
|
22.85
|
21.80
|
22.50
|
22.31
|
14.82
|
46,170
|
|
|
4/10/2017
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.00
|
23.00
|
22.40
|
15.15
|
28,390
|
|
|
4/7/2017
|
+1.30 / +5.99%
|
21.10
|
23.20
|
21.00
|
23.00
|
22.60
|
15.15
|
73,680
|
|
|
4/5/2017
|
+0.05 / +0.23%
|
21.20
|
23.00
|
21.00
|
21.70
|
21.28
|
14.29
|
37,450
|
|
|
4/4/2017
|
-1.35 / -5.87%
|
22.40
|
22.80
|
21.50
|
21.65
|
21.82
|
14.26
|
49,760
|
|
|
4/3/2017
|
-0.90 / -3.77%
|
23.90
|
23.90
|
22.25
|
23.00
|
22.56
|
15.15
|
91,850
|
|
|
3/31/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.00
|
23.90
|
23.55
|
15.74
|
62,420
|
|
|
3/30/2017
|
+0.90 / +3.91%
|
23.20
|
24.50
|
23.00
|
23.90
|
23.95
|
15.74
|
91,330
|
|
|
3/29/2017
|
+1.40 / +6.48%
|
21.30
|
23.10
|
20.50
|
23.00
|
22.01
|
15.15
|
111,840
|
|
|
3/28/2017
|
-0.90 / -4.00%
|
22.40
|
23.30
|
21.50
|
21.60
|
22.64
|
14.23
|
51,680
|
|
|
3/27/2017
|
+0.90 / +4.17%
|
21.60
|
22.50
|
21.10
|
22.50
|
21.93
|
14.82
|
88,420
|
|
|
3/24/2017
|
+1.30 / +6.40%
|
20.50
|
21.70
|
20.40
|
21.60
|
21.60
|
14.23
|
112,440
|
|
|
3/23/2017
|
+1.30 / +6.84%
|
19.00
|
20.30
|
18.60
|
20.30
|
20.06
|
13.37
|
126,200
|
|
|
3/22/2017
|
0.00 / 0.00%
|
18.50
|
19.20
|
18.50
|
19.00
|
19.04
|
12.51
|
57,820
|
|
|
3/21/2017
|
+0.90 / +4.97%
|
18.10
|
19.35
|
18.10
|
19.00
|
18.84
|
12.51
|
88,070
|
|
|