|
Closing price on 6/11/2019
|
|
| Open |
17.35 |
| High |
17.65 |
| Low |
16.60 |
| Volume |
54,290 |
| Split-adjusted Price |
12.55 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2019
|
-0.75 / -4.32%
|
17.35
|
17.65
|
16.60
|
16.60
|
17.06
|
12.55
|
54,290
|
|
|
6/10/2019
|
-0.55 / -3.07%
|
17.90
|
18.00
|
17.00
|
17.35
|
17.56
|
13.12
|
24,540
|
|
|
6/7/2019
|
+1.00 / +5.92%
|
16.65
|
18.05
|
16.60
|
17.90
|
17.71
|
13.53
|
123,970
|
|
|
6/6/2019
|
-0.05 / -0.29%
|
16.90
|
16.90
|
16.20
|
16.90
|
16.56
|
12.78
|
76,090
|
|
|
6/5/2019
|
+0.05 / +0.30%
|
17.25
|
17.80
|
16.90
|
16.95
|
17.31
|
12.81
|
29,180
|
|
|
6/4/2019
|
+0.85 / +5.30%
|
16.50
|
17.15
|
16.45
|
16.90
|
17.03
|
12.78
|
169,710
|
|
|
6/3/2019
|
+1.05 / +7.00%
|
15.00
|
16.05
|
14.90
|
16.05
|
15.83
|
12.13
|
244,270
|
|
|
5/31/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
14.90
|
15.00
|
15.17
|
11.34
|
81,190
|
|
|
5/30/2019
|
+0.55 / +3.81%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.15
|
11.34
|
106,270
|
|
|
5/29/2019
|
+0.55 / +3.96%
|
14.00
|
14.70
|
13.90
|
14.45
|
14.28
|
10.92
|
137,420
|
|
|
5/28/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.87
|
10.51
|
5,190
|
|
|
5/27/2019
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.80
|
13.90
|
13.82
|
10.51
|
4,920
|
|
|
5/24/2019
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.82
|
10.51
|
7,310
|
|
|
5/23/2019
|
-0.10 / -0.72%
|
13.95
|
14.00
|
13.85
|
13.85
|
13.96
|
10.47
|
4,870
|
|
|
5/22/2019
|
+0.05 / +0.36%
|
13.85
|
14.05
|
13.80
|
13.95
|
13.82
|
10.55
|
9,550
|
|
|
5/21/2019
|
-0.10 / -0.71%
|
13.80
|
13.95
|
13.80
|
13.90
|
13.94
|
10.51
|
51,310
|
|
|
5/20/2019
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.80
|
14.00
|
13.99
|
10.58
|
4,290
|
|
|
5/17/2019
|
-0.30 / -2.10%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.76
|
10.58
|
4,580
|
|
|
5/16/2019
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.04
|
10.21
|
56,980
|
|
|
5/15/2019
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.14
|
10.21
|
21,140
|
|
|
5/14/2019
|
+0.20 / +1.40%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.35
|
10.35
|
6,830
|
|
|
5/13/2019
|
-0.05 / -0.35%
|
14.05
|
14.30
|
14.00
|
14.30
|
14.24
|
10.21
|
2,880
|
|
|
5/10/2019
|
-0.05 / -0.35%
|
14.10
|
14.50
|
13.55
|
14.35
|
14.06
|
10.24
|
8,750
|
|
|
5/9/2019
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.00
|
14.40
|
14.19
|
10.28
|
12,050
|
|
|
5/8/2019
|
+0.45 / +3.20%
|
13.95
|
14.50
|
13.90
|
14.50
|
14.21
|
10.35
|
12,880
|
|
|
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
|
|
|