|
Closing price on 6/24/2016
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
14.90 |
| Volume |
31,330 |
| Split-adjusted Price |
9.78 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2016
|
-0.10 / -0.63%
|
15.60
|
16.00
|
14.90
|
15.80
|
15.25
|
9.78
|
31,330
|
|
|
6/23/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.50
|
15.90
|
15.72
|
9.84
|
18,380
|
|
|
6/22/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.68
|
9.84
|
4,910
|
|
|
6/21/2016
|
+0.10 / +0.63%
|
15.50
|
16.00
|
15.40
|
15.90
|
15.84
|
9.84
|
5,240
|
|
|
6/20/2016
|
+0.50 / +3.27%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.46
|
9.78
|
5,110
|
|
|
6/17/2016
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.47
|
9.47
|
9,630
|
|
|
6/16/2016
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.72
|
9.66
|
6,490
|
|
|
6/15/2016
|
-0.20 / -1.25%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.78
|
9.78
|
2,490
|
|
|
6/14/2016
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.20
|
16.00
|
15.47
|
9.91
|
28,190
|
|
|
6/13/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.70
|
9.78
|
8,600
|
|
|
6/10/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.85
|
9.78
|
4,150
|
|
|
6/9/2016
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.80
|
9.84
|
2,640
|
|
|
6/8/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.74
|
9.78
|
3,240
|
|
|
6/7/2016
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.58
|
9.84
|
10,590
|
|
|
6/6/2016
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.69
|
9.66
|
12,940
|
|
|
6/3/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.66
|
9.84
|
131,190
|
|
|
6/2/2016
|
-0.50 / -3.05%
|
16.00
|
16.40
|
15.90
|
15.90
|
15.94
|
9.84
|
17,380
|
|
|
6/1/2016
|
-0.40 / -2.38%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.40
|
10.15
|
3,110
|
|
|
5/31/2016
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.20
|
16.80
|
16.28
|
10.40
|
3,930
|
|
|
5/30/2016
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.11
|
10.15
|
11,920
|
|
|
5/27/2016
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.30
|
10.15
|
1,030
|
|
|
5/26/2016
|
-0.20 / -1.21%
|
16.50
|
16.50
|
15.80
|
16.30
|
16.28
|
10.09
|
1,570
|
|
|
5/25/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.48
|
10.22
|
1,230
|
|
|
5/24/2016
|
-0.20 / -1.20%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.54
|
10.22
|
8,040
|
|
|
5/23/2016
|
-0.10 / -0.60%
|
16.00
|
16.90
|
16.00
|
16.70
|
16.67
|
10.34
|
900
|
|
|
5/20/2016
|
+0.50 / +3.07%
|
16.20
|
16.90
|
16.20
|
16.80
|
16.63
|
10.40
|
8,780
|
|
|
5/19/2016
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.10
|
16.30
|
16.22
|
10.09
|
20,720
|
|
|
5/18/2016
|
+0.40 / +2.52%
|
16.00
|
16.30
|
15.70
|
16.30
|
16.09
|
10.09
|
52,460
|
|
|
5/17/2016
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.93
|
9.84
|
11,930
|
|
|
5/16/2016
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
10.03
|
46,750
|
|
|