|
Closing price on 5/5/2008
|
|
| Open |
101.00 |
| High |
101.00 |
| Low |
101.00 |
| Volume |
9,240 |
| Split-adjusted Price |
15.23 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2008
|
-2.00 / -1.94%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
15.23
|
9,240
|
|
|
4/29/2008
|
-2.00 / -1.90%
|
107.00
|
107.00
|
103.00
|
103.00
|
103.00
|
15.53
|
11,100
|
|
|
4/28/2008
|
-2.00 / -1.87%
|
105.00
|
109.00
|
105.00
|
105.00
|
105.00
|
15.83
|
27,100
|
|
|
4/25/2008
|
-2.00 / -1.83%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
16.14
|
7,610
|
|
|
4/24/2008
|
-2.00 / -1.80%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
16.44
|
5,570
|
|
|
4/23/2008
|
-2.00 / -1.77%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
16.74
|
2,400
|
|
|
4/22/2008
|
-3.00 / -2.59%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
17.04
|
1,040
|
|
|
4/21/2008
|
-2.00 / -1.69%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
17.34
|
1,870
|
|
|
4/18/2008
|
-2.00 / -1.67%
|
118.00
|
120.00
|
118.00
|
118.00
|
118.00
|
17.64
|
16,980
|
|
|
4/17/2008
|
+2.00 / +1.69%
|
116.00
|
120.00
|
116.00
|
120.00
|
120.00
|
17.94
|
29,380
|
|
|
4/16/2008
|
-2.00 / -1.67%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
17.64
|
2,710
|
|
|
4/11/2008
|
-2.00 / -1.64%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
17.94
|
1,420
|
|
|
4/10/2008
|
-2.00 / -1.61%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
18.24
|
3,940
|
|
|
4/9/2008
|
-2.00 / -1.59%
|
125.00
|
125.00
|
124.00
|
124.00
|
124.00
|
18.54
|
14,730
|
|
|
4/8/2008
|
+1.00 / +0.80%
|
127.00
|
127.00
|
123.00
|
126.00
|
126.00
|
18.84
|
74,990
|
|
|
4/7/2008
|
+2.00 / +1.63%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
18.69
|
2,650
|
|
|
4/4/2008
|
+1.00 / +0.82%
|
123.00
|
123.00
|
123.00
|
123.00
|
123.00
|
18.39
|
220
|
|
|
4/3/2008
|
+1.00 / +0.83%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
18.24
|
350
|
|
|
4/2/2008
|
+1.00 / +0.83%
|
121.00
|
121.00
|
121.00
|
121.00
|
121.00
|
18.09
|
730
|
|
|
4/1/2008
|
+1.00 / +0.84%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
17.94
|
450
|
|
|
3/31/2008
|
+1.00 / +0.85%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
17.79
|
2,230
|
|
|
3/28/2008
|
+1.00 / +0.85%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
17.64
|
5,030
|
|
|
3/27/2008
|
+1.00 / +0.86%
|
115.00
|
117.00
|
115.00
|
117.00
|
117.00
|
17.49
|
44,280
|
|
|
3/26/2008
|
-6.00 / -4.92%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
17.34
|
27,920
|
|
|
3/25/2008
|
-6.00 / -4.69%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
18.24
|
3,440
|
|
|
3/24/2008
|
-6.00 / -4.48%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
19.14
|
4,740
|
|
|
3/21/2008
|
-7.00 / -4.96%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
20.03
|
5,540
|
|
|
3/20/2008
|
-7.00 / -4.73%
|
141.00
|
141.00
|
141.00
|
141.00
|
141.00
|
21.08
|
25,630
|
|
|
3/19/2008
|
-7.00 / -4.52%
|
148.00
|
155.00
|
148.00
|
148.00
|
148.00
|
22.13
|
48,330
|
|
|
3/18/2008
|
-8.00 / -4.91%
|
155.00
|
155.00
|
155.00
|
155.00
|
155.00
|
23.17
|
13,550
|
|
|