|
Closing price on 5/4/2018
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.15 |
| Volume |
4,180 |
| Split-adjusted Price |
9.61 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2018
|
-0.50 / -3.65%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.48
|
8.97
|
3,560
|
|
|
4/10/2018
|
0.00 / 0.00%
|
13.60
|
13.95
|
13.60
|
13.70
|
13.73
|
9.31
|
12,310
|
|
|
4/9/2018
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.50
|
9.31
|
12,590
|
|
|
4/6/2018
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.28
|
9.10
|
4,010
|
|
|
4/5/2018
|
+0.05 / +0.38%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.07
|
8.97
|
12,010
|
|
|
4/4/2018
|
-0.45 / -3.31%
|
13.40
|
13.40
|
12.80
|
13.15
|
12.94
|
8.93
|
37,560
|
|
|
4/3/2018
|
0.00 / 0.00%
|
13.35
|
13.60
|
13.00
|
13.60
|
13.22
|
9.24
|
9,760
|
|
|
4/2/2018
|
-0.30 / -2.16%
|
13.80
|
13.95
|
13.50
|
13.60
|
13.70
|
9.24
|
15,260
|
|
|
3/30/2018
|
-0.15 / -1.07%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.85
|
9.44
|
16,240
|
|
|
3/29/2018
|
-0.05 / -0.35%
|
14.10
|
14.10
|
14.00
|
14.05
|
14.06
|
9.54
|
5,020
|
|
|
3/28/2018
|
-0.10 / -0.70%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.08
|
9.58
|
1,920
|
|
|
3/27/2018
|
-0.20 / -1.39%
|
14.50
|
14.50
|
13.85
|
14.20
|
14.11
|
9.64
|
8,930
|
|
|
3/26/2018
|
+0.25 / +1.77%
|
14.10
|
14.50
|
13.90
|
14.40
|
14.13
|
9.78
|
9,060
|
|
|
3/23/2018
|
-0.10 / -0.70%
|
14.00
|
14.30
|
13.90
|
14.15
|
14.02
|
9.61
|
9,560
|
|
|
3/22/2018
|
-0.05 / -0.35%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
9.68
|
2,800
|
|
|
3/21/2018
|
-0.20 / -1.38%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.21
|
9.71
|
7,880
|
|
|