|
Closing price on 6/24/2010
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.50 |
| Volume |
8,220 |
| Split-adjusted Price |
10.58 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2010
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
48.60
|
48.60
|
10.58
|
8,220
|
|
|
6/23/2010
|
-0.40 / -0.82%
|
48.10
|
49.50
|
48.10
|
48.60
|
48.60
|
10.58
|
2,400
|
|
|
6/22/2010
|
-0.80 / -1.61%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.00
|
10.67
|
2,400
|
|
|
6/21/2010
|
+0.20 / +0.40%
|
49.60
|
50.00
|
49.60
|
49.80
|
49.80
|
10.84
|
18,440
|
|
|
6/18/2010
|
+1.20 / +2.48%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
10.80
|
29,580
|
|
|
6/17/2010
|
0.00 / 0.00%
|
48.40
|
49.10
|
48.40
|
48.40
|
48.40
|
10.54
|
20,000
|
|
|
6/16/2010
|
-0.20 / -0.41%
|
50.50
|
50.50
|
48.40
|
48.40
|
48.40
|
10.54
|
15,760
|
|
|
6/15/2010
|
0.00 / 0.00%
|
48.60
|
49.50
|
48.60
|
48.60
|
48.60
|
10.58
|
18,920
|
|
|
6/14/2010
|
-0.40 / -0.82%
|
49.00
|
49.80
|
48.60
|
48.60
|
48.60
|
10.58
|
11,870
|
|
|
6/11/2010
|
-0.80 / -1.61%
|
51.00
|
51.00
|
49.00
|
49.00
|
49.00
|
10.67
|
3,370
|
|
|
6/10/2010
|
+0.10 / +0.20%
|
49.70
|
49.90
|
48.00
|
49.80
|
49.80
|
10.84
|
9,830
|
|
|
6/9/2010
|
+1.40 / +2.90%
|
48.60
|
49.80
|
48.60
|
49.70
|
49.70
|
10.82
|
7,890
|
|
|
6/8/2010
|
-0.20 / -0.41%
|
48.50
|
49.00
|
48.00
|
48.30
|
48.30
|
10.52
|
32,110
|
|
|
6/7/2010
|
-2.50 / -4.90%
|
49.00
|
50.00
|
48.50
|
48.50
|
48.50
|
10.56
|
30,170
|
|
|
6/4/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
11.10
|
14,710
|
|
|
6/3/2010
|
+1.00 / +2.00%
|
51.50
|
52.00
|
51.00
|
51.00
|
51.00
|
11.10
|
11,000
|
|
|
6/2/2010
|
-0.50 / -0.99%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
10.89
|
7,640
|
|
|
6/1/2010
|
-1.50 / -2.88%
|
50.00
|
51.50
|
50.00
|
50.50
|
50.50
|
10.99
|
5,080
|
|
|
5/31/2010
|
+1.50 / +2.97%
|
49.00
|
53.00
|
49.00
|
52.00
|
52.00
|
11.32
|
44,000
|
|
|
5/28/2010
|
+2.00 / +4.12%
|
50.50
|
50.50
|
49.50
|
50.50
|
50.50
|
10.99
|
22,620
|
|
|
5/27/2010
|
-0.70 / -1.42%
|
49.00
|
49.50
|
48.00
|
48.50
|
48.50
|
10.56
|
5,350
|
|
|
5/26/2010
|
+0.20 / +0.41%
|
49.20
|
50.00
|
49.20
|
49.20
|
49.20
|
10.71
|
9,130
|
|
|
5/25/2010
|
-0.30 / -0.61%
|
47.50
|
49.50
|
47.50
|
49.00
|
49.00
|
10.67
|
8,290
|
|
|
5/24/2010
|
+1.80 / +3.79%
|
49.30
|
49.60
|
48.00
|
49.30
|
49.30
|
10.73
|
8,620
|
|
|
5/21/2010
|
-2.50 / -5.00%
|
47.70
|
47.90
|
47.50
|
47.50
|
47.50
|
10.34
|
33,990
|
|
|
5/20/2010
|
-1.00 / -1.96%
|
48.60
|
51.00
|
48.60
|
50.00
|
50.00
|
10.89
|
24,930
|
|
|
5/19/2010
|
-2.50 / -4.67%
|
52.00
|
52.00
|
51.00
|
51.00
|
51.00
|
11.10
|
34,310
|
|
|
5/18/2010
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.50
|
53.50
|
53.50
|
11.65
|
8,370
|
|
|
5/17/2010
|
-1.00 / -1.83%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.50
|
11.65
|
13,660
|
|
|
5/14/2010
|
0.00 / 0.00%
|
54.50
|
55.00
|
54.50
|
54.50
|
54.50
|
11.86
|
15,460
|
|
|