|
Closing price on 6/17/2008
|
|
| Open |
51.50 |
| High |
52.50 |
| Low |
51.50 |
| Volume |
1,710 |
| Split-adjusted Price |
11.08 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2008
|
+1.00 / +1.94%
|
51.50
|
52.50
|
51.50
|
52.50
|
52.50
|
11.08
|
1,710
|
|
|
6/16/2008
|
+1.00 / +1.98%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
10.87
|
6,480
|
|
|
6/13/2008
|
+0.60 / +1.20%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
10.66
|
8,880
|
|
|
6/12/2008
|
+0.90 / +1.84%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
10.53
|
2,680
|
|
|
6/11/2008
|
+0.90 / +1.87%
|
47.20
|
49.00
|
47.20
|
49.00
|
49.00
|
10.34
|
24,260
|
|
|
6/10/2008
|
-0.90 / -1.84%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
10.15
|
750
|
|
|
6/9/2008
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
10.34
|
540
|
|
|
6/6/2008
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
10.56
|
5,860
|
|
|
6/5/2008
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
10.77
|
10
|
|
|
6/4/2008
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
10.98
|
1,070
|
|
|
6/3/2008
|
-1.00 / -1.85%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.00
|
11.19
|
1,350
|
|
|
6/2/2008
|
-22.50 / -29.41%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
11.40
|
170
|
|
|
5/30/2008
|
-1.50 / -1.92%
|
76.50
|
76.50
|
76.50
|
76.50
|
76.50
|
16.15
|
11,730
|
|
|
5/26/2008
|
-1.50 / -1.89%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
11.76
|
3,880
|
|
|
5/23/2008
|
-1.50 / -1.85%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
11.99
|
24,190
|
|
|
5/22/2008
|
-1.50 / -1.82%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
12.21
|
5,460
|
|
|
5/21/2008
|
-1.50 / -1.79%
|
82.50
|
82.50
|
82.50
|
82.50
|
82.50
|
12.44
|
4,880
|
|
|
5/20/2008
|
-1.50 / -1.75%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
12.67
|
680
|
|
|
5/19/2008
|
-1.50 / -1.72%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
12.89
|
6,150
|
|
|
5/16/2008
|
-1.50 / -1.69%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
13.12
|
1,630
|
|
|
5/15/2008
|
-1.50 / -1.67%
|
88.50
|
88.50
|
88.50
|
88.50
|
88.50
|
13.35
|
520
|
|
|
5/14/2008
|
-1.50 / -1.64%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
13.57
|
50
|
|
|
5/13/2008
|
-1.50 / -1.61%
|
93.00
|
93.00
|
91.50
|
91.50
|
91.50
|
13.80
|
720
|
|
|
5/12/2008
|
-1.50 / -1.59%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
14.02
|
20
|
|
|
5/9/2008
|
-1.50 / -1.56%
|
94.50
|
94.50
|
94.50
|
94.50
|
94.50
|
14.25
|
730
|
|
|
5/8/2008
|
-1.50 / -1.54%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
14.48
|
3,670
|
|
|
5/7/2008
|
-1.50 / -1.52%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
14.70
|
3,850
|
|
|
5/6/2008
|
-2.00 / -1.98%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
14.93
|
1,210
|
|
|
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
|
|
|