|
Closing price on 5/7/2019
|
|
| Open |
14.05 |
| High |
14.05 |
| Low |
13.95 |
| Volume |
6,350 |
| Split-adjusted Price |
10.03 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
-0.05 / -0.35%
|
14.05
|
14.05
|
13.95
|
14.05
|
14.02
|
10.03
|
6,350
|
|
|
5/6/2019
|
-0.05 / -0.35%
|
13.95
|
14.10
|
13.95
|
14.10
|
14.03
|
10.06
|
2,470
|
|
|
5/3/2019
|
+0.05 / +0.35%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
10.10
|
20
|
|
|
5/2/2019
|
+0.15 / +1.08%
|
14.20
|
14.25
|
13.65
|
14.10
|
14.05
|
10.06
|
2,060
|
|
|
4/26/2019
|
-0.15 / -1.06%
|
13.95
|
14.00
|
13.60
|
13.95
|
13.67
|
9.96
|
14,410
|
|
|
4/25/2019
|
+0.10 / +0.71%
|
14.00
|
14.30
|
13.60
|
14.10
|
13.86
|
10.06
|
12,550
|
|
|
4/24/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.99
|
2,700
|
|
|
4/23/2019
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.79
|
9.99
|
12,330
|
|
|
4/22/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.04
|
10.06
|
7,410
|
|
|
4/19/2019
|
-0.10 / -0.70%
|
14.10
|
14.15
|
14.10
|
14.10
|
14.11
|
10.06
|
3,510
|
|
|
4/18/2019
|
0.00 / 0.00%
|
14.05
|
14.20
|
14.05
|
14.20
|
14.13
|
10.13
|
7,710
|
|
|
4/17/2019
|
-0.10 / -0.70%
|
14.05
|
14.20
|
14.05
|
14.20
|
14.13
|
10.13
|
14,440
|
|
|
4/16/2019
|
0.00 / 0.00%
|
14.25
|
14.30
|
14.05
|
14.30
|
14.12
|
10.21
|
12,960
|
|
|
4/12/2019
|
0.00 / 0.00%
|
14.15
|
14.30
|
14.15
|
14.30
|
14.23
|
10.21
|
7,010
|
|
|
4/11/2019
|
+0.10 / +0.70%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.11
|
10.21
|
4,180
|
|
|
4/10/2019
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.11
|
10.13
|
9,920
|
|
|
4/9/2019
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.24
|
10.21
|
12,850
|
|
|
4/8/2019
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.10
|
14.50
|
14.27
|
10.35
|
8,200
|
|
|
4/5/2019
|
+0.10 / +0.69%
|
14.20
|
14.60
|
14.10
|
14.60
|
14.17
|
10.42
|
3,810
|
|
|
4/4/2019
|
+0.40 / +2.84%
|
14.10
|
15.05
|
14.00
|
14.50
|
14.18
|
10.35
|
18,260
|
|
|
4/3/2019
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.00
|
10.06
|
830
|
|
|
4/2/2019
|
+0.05 / +0.36%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
10.06
|
20
|
|
|
4/1/2019
|
-0.05 / -0.35%
|
14.10
|
14.10
|
13.70
|
14.05
|
13.95
|
10.03
|
14,270
|
|
|
3/29/2019
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.95
|
14.10
|
14.04
|
10.06
|
5,040
|
|
|
3/28/2019
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.90
|
14.00
|
13.96
|
9.99
|
11,680
|
|
|
3/27/2019
|
-0.20 / -1.40%
|
14.05
|
14.10
|
14.00
|
14.10
|
14.05
|
10.06
|
15,940
|
|
|
3/26/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.05
|
14.30
|
14.06
|
10.21
|
35,980
|
|
|
3/25/2019
|
+0.05 / +0.35%
|
14.40
|
15.00
|
14.00
|
14.30
|
14.07
|
10.21
|
14,570
|
|
|
3/22/2019
|
+0.10 / +0.71%
|
14.25
|
14.30
|
14.15
|
14.25
|
14.24
|
10.17
|
6,040
|
|
|
3/21/2019
|
-0.15 / -1.05%
|
14.40
|
14.40
|
14.10
|
14.15
|
14.15
|
10.10
|
21,630
|
|
|