|
Closing price on 5/9/2016
|
|
| Open |
16.00 |
| High |
16.90 |
| Low |
15.80 |
| Volume |
15,670 |
| Split-adjusted Price |
10.09 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2016
|
-0.10 / -0.61%
|
16.00
|
16.90
|
15.80
|
16.30
|
15.95
|
10.09
|
15,670
|
|
|
5/6/2016
|
0.00 / 0.00%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.07
|
10.15
|
11,760
|
|
|
5/5/2016
|
+0.20 / +1.23%
|
16.20
|
16.60
|
16.00
|
16.40
|
16.04
|
10.15
|
23,260
|
|
|
5/4/2016
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.48
|
10.03
|
13,110
|
|
|
4/29/2016
|
+1.00 / +6.25%
|
16.30
|
17.10
|
16.10
|
17.00
|
16.63
|
10.52
|
39,080
|
|
|
4/28/2016
|
-0.50 / -3.03%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.09
|
9.91
|
9,320
|
|
|
4/27/2016
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.00
|
16.50
|
16.20
|
10.22
|
28,880
|
|
|
4/26/2016
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.47
|
10.34
|
10,020
|
|
|
4/25/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.74
|
10.34
|
8,660
|
|
|
4/22/2016
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.34
|
10.34
|
35,370
|
|
|
4/21/2016
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.90
|
17.00
|
16.98
|
10.52
|
1,200
|
|
|
4/20/2016
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.06
|
10.59
|
5,510
|
|
|
4/19/2016
|
-0.30 / -1.71%
|
16.70
|
17.30
|
16.70
|
17.20
|
16.98
|
10.65
|
14,250
|
|
|
4/15/2016
|
-0.20 / -1.13%
|
17.40
|
17.50
|
16.70
|
17.50
|
17.34
|
10.83
|
13,380
|
|
|
4/14/2016
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.56
|
10.96
|
10,250
|
|
|
4/13/2016
|
-0.20 / -1.13%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.47
|
10.83
|
22,490
|
|
|
4/12/2016
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.40
|
17.70
|
17.63
|
10.96
|
22,230
|
|
|
4/11/2016
|
+0.30 / +1.71%
|
17.20
|
17.90
|
17.20
|
17.80
|
17.62
|
11.02
|
35,130
|
|
|
4/8/2016
|
-0.40 / -2.23%
|
17.10
|
17.60
|
17.00
|
17.50
|
17.12
|
10.83
|
33,820
|
|
|
4/7/2016
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.10
|
17.90
|
17.76
|
11.08
|
31,020
|
|
|
4/6/2016
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.60
|
18.10
|
18.10
|
11.21
|
34,300
|
|
|
4/5/2016
|
+1.00 / +5.85%
|
17.10
|
18.10
|
16.80
|
18.10
|
17.54
|
11.21
|
18,930
|
|
|
4/4/2016
|
-1.00 / -5.52%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.20
|
10.59
|
34,710
|
|
|
4/1/2016
|
-1.30 / -6.70%
|
18.30
|
18.60
|
18.10
|
18.10
|
18.21
|
11.21
|
68,640
|
|
|
3/31/2016
|
+0.30 / +1.57%
|
19.90
|
19.90
|
18.90
|
19.40
|
19.34
|
12.01
|
58,850
|
|
|
3/30/2016
|
+1.20 / +6.70%
|
19.00
|
19.10
|
18.80
|
19.10
|
19.08
|
11.82
|
89,160
|
|
|
3/29/2016
|
+1.10 / +6.55%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.83
|
11.08
|
48,920
|
|
|
3/28/2016
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.49
|
10.40
|
14,190
|
|
|
3/25/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.98
|
10.40
|
2,120
|
|
|
3/24/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.95
|
10.46
|
1,450
|
|
|