|
Closing price on 6/23/2015
|
|
| Open |
22.10 |
| High |
22.50 |
| Low |
22.10 |
| Volume |
3,270 |
| Split-adjusted Price |
11.72 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2015
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.32
|
11.72
|
3,270
|
|
|
6/22/2015
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.10
|
22.50
|
22.28
|
11.72
|
14,050
|
|
|
6/19/2015
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.22
|
11.72
|
10,170
|
|
|
6/18/2015
|
-0.10 / -0.44%
|
22.40
|
22.60
|
22.30
|
22.60
|
22.36
|
11.77
|
12,030
|
|
|
6/17/2015
|
-0.10 / -0.44%
|
22.00
|
22.80
|
22.00
|
22.70
|
22.32
|
11.82
|
6,540
|
|
|
6/16/2015
|
-0.10 / -0.44%
|
22.50
|
22.90
|
22.20
|
22.80
|
22.43
|
11.87
|
13,820
|
|
|
6/15/2015
|
+0.20 / +0.88%
|
23.30
|
23.30
|
22.50
|
22.90
|
22.57
|
11.93
|
6,070
|
|
|
6/12/2015
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.30
|
22.70
|
22.89
|
11.82
|
3,590
|
|
|
6/11/2015
|
+0.10 / +0.44%
|
22.00
|
22.90
|
22.00
|
22.60
|
22.19
|
11.77
|
17,800
|
|
|
6/10/2015
|
-0.40 / -1.75%
|
22.90
|
23.00
|
22.00
|
22.50
|
22.59
|
11.72
|
5,800
|
|
|
6/9/2015
|
-0.20 / -0.87%
|
23.00
|
23.30
|
22.70
|
22.90
|
22.91
|
11.93
|
9,080
|
|
|
6/8/2015
|
+0.40 / +1.76%
|
22.70
|
23.80
|
22.30
|
23.10
|
22.90
|
12.03
|
21,050
|
|
|
6/5/2015
|
+0.60 / +2.71%
|
22.00
|
22.80
|
22.00
|
22.70
|
22.16
|
11.82
|
12,140
|
|
|
6/4/2015
|
-0.10 / -0.45%
|
22.20
|
22.30
|
22.00
|
22.10
|
22.11
|
11.51
|
36,500
|
|
|
6/3/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.70
|
22.20
|
21.99
|
11.56
|
5,640
|
|
|
6/2/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.70
|
22.20
|
22.07
|
11.56
|
9,470
|
|
|
6/1/2015
|
+0.20 / +0.91%
|
21.80
|
22.20
|
21.50
|
22.20
|
22.09
|
11.56
|
59,800
|
|
|
5/29/2015
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.90
|
22.00
|
21.97
|
11.46
|
20,160
|
|
|
5/28/2015
|
+0.10 / +0.45%
|
22.00
|
22.10
|
21.90
|
22.10
|
22.04
|
11.51
|
13,530
|
|
|
5/27/2015
|
-0.10 / -0.45%
|
22.00
|
22.30
|
21.90
|
22.00
|
21.94
|
11.46
|
7,700
|
|
|
5/26/2015
|
+0.20 / +0.91%
|
21.80
|
22.20
|
21.80
|
22.10
|
22.09
|
11.51
|
32,000
|
|
|
5/25/2015
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.80
|
21.90
|
21.92
|
11.40
|
70,380
|
|
|
5/22/2015
|
0.00 / 0.00%
|
21.80
|
22.20
|
21.80
|
22.20
|
21.99
|
11.56
|
8,640
|
|
|
5/21/2015
|
-0.40 / -1.77%
|
22.60
|
22.60
|
22.20
|
22.20
|
22.44
|
11.56
|
2,540
|
|
|
5/20/2015
|
+0.60 / +2.73%
|
21.50
|
22.80
|
21.50
|
22.60
|
22.15
|
11.77
|
71,830
|
|
|
5/19/2015
|
+0.90 / +4.27%
|
21.50
|
22.00
|
21.10
|
22.00
|
21.40
|
11.46
|
5,980
|
|
|
5/18/2015
|
-0.90 / -4.09%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.34
|
10.99
|
26,900
|
|
|
5/15/2015
|
+0.10 / +0.46%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.88
|
11.46
|
39,300
|
|
|
5/14/2015
|
+0.60 / +2.82%
|
21.30
|
21.90
|
21.30
|
21.90
|
21.76
|
11.40
|
25,050
|
|
|
5/13/2015
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.55
|
11.09
|
3,480
|
|
|