Closing price on 6/19/2007
|
|
Open |
517.00 |
High |
517.00 |
Low |
517.00 |
Volume |
46,050 |
Split-adjusted Price |
52.28 |
|
|
BMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2007
|
+24.00 / +4.87%
|
517.00
|
517.00
|
517.00
|
517.00
|
517.00
|
52.28
|
46,050
|
|
6/18/2007
|
+23.00 / +4.89%
|
493.00
|
493.00
|
493.00
|
493.00
|
493.00
|
49.85
|
63,550
|
|
6/15/2007
|
-24.00 / -4.86%
|
470.00
|
470.00
|
470.00
|
470.00
|
470.00
|
47.52
|
10,170
|
|
6/14/2007
|
-26.00 / -5.00%
|
494.00
|
494.00
|
494.00
|
494.00
|
494.00
|
49.95
|
2,640
|
|
6/13/2007
|
-27.00 / -4.94%
|
520.00
|
520.00
|
520.00
|
520.00
|
520.00
|
52.58
|
4,600
|
|
6/12/2007
|
-28.00 / -4.87%
|
547.00
|
547.00
|
547.00
|
547.00
|
547.00
|
55.31
|
34,330
|
|
6/11/2007
|
+27.00 / +4.93%
|
575.00
|
575.00
|
575.00
|
575.00
|
575.00
|
58.14
|
88,610
|
|
6/8/2007
|
+26.00 / +4.98%
|
548.00
|
548.00
|
548.00
|
548.00
|
548.00
|
55.41
|
5,040
|
|
6/7/2007
|
+24.00 / +4.82%
|
522.00
|
522.00
|
522.00
|
522.00
|
522.00
|
52.78
|
1,790
|
|
6/6/2007
|
+23.00 / +4.84%
|
498.00
|
498.00
|
498.00
|
498.00
|
498.00
|
50.35
|
1,410
|
|
6/5/2007
|
+22.00 / +4.86%
|
475.00
|
475.00
|
475.00
|
475.00
|
475.00
|
48.03
|
90
|
|
6/4/2007
|
+21.00 / +4.86%
|
453.00
|
453.00
|
453.00
|
453.00
|
453.00
|
45.80
|
3,050
|
|
6/1/2007
|
+20.00 / +4.85%
|
432.00
|
432.00
|
432.00
|
432.00
|
432.00
|
43.68
|
18,830
|
|
5/31/2007
|
+19.00 / +4.83%
|
412.00
|
412.00
|
412.00
|
412.00
|
412.00
|
41.66
|
400
|
|
5/30/2007
|
+18.00 / +4.80%
|
393.00
|
393.00
|
393.00
|
393.00
|
393.00
|
39.74
|
100
|
|
5/29/2007
|
+17.00 / +4.75%
|
375.00
|
375.00
|
375.00
|
375.00
|
375.00
|
37.92
|
10
|
|
5/28/2007
|
+17.00 / +4.99%
|
358.00
|
358.00
|
358.00
|
358.00
|
358.00
|
36.20
|
110
|
|
5/25/2007
|
+16.00 / +4.92%
|
341.00
|
341.00
|
341.00
|
341.00
|
341.00
|
34.48
|
100
|
|
5/24/2007
|
+15.00 / +4.84%
|
325.00
|
325.00
|
325.00
|
325.00
|
325.00
|
32.86
|
30
|
|
5/23/2007
|
+14.00 / +4.73%
|
310.00
|
310.00
|
310.00
|
310.00
|
310.00
|
31.34
|
100
|
|
5/22/2007
|
-551.00 / -65.05%
|
296.00
|
296.00
|
296.00
|
296.00
|
296.00
|
29.93
|
330
|
|
5/21/2007
|
+40.00 / +4.96%
|
847.00
|
847.00
|
847.00
|
847.00
|
847.00
|
28.55
|
11,120
|
|
5/18/2007
|
+38.00 / +4.94%
|
807.00
|
807.00
|
807.00
|
807.00
|
807.00
|
27.20
|
7,420
|
|
5/17/2007
|
+36.00 / +4.91%
|
769.00
|
769.00
|
769.00
|
769.00
|
769.00
|
25.92
|
17,580
|
|
5/16/2007
|
+34.00 / +4.86%
|
733.00
|
733.00
|
733.00
|
733.00
|
733.00
|
24.71
|
35,990
|
|
5/15/2007
|
+33.00 / +4.95%
|
699.00
|
699.00
|
699.00
|
699.00
|
699.00
|
23.56
|
1,010
|
|
5/14/2007
|
+31.00 / +4.88%
|
666.00
|
666.00
|
666.00
|
666.00
|
666.00
|
22.45
|
510
|
|
5/11/2007
|
+30.00 / +4.96%
|
635.00
|
635.00
|
635.00
|
635.00
|
635.00
|
21.40
|
9,590
|
|
5/10/2007
|
+28.00 / +4.85%
|
605.00
|
605.00
|
605.00
|
605.00
|
605.00
|
20.39
|
30,950
|
|
5/9/2007
|
+27.00 / +4.91%
|
577.00
|
577.00
|
577.00
|
577.00
|
577.00
|
19.45
|
28,690
|
|
|