|
Closing price on 6/24/2019
|
|
| Open |
14.90 |
| High |
15.45 |
| Low |
14.90 |
| Volume |
29,700 |
| Split-adjusted Price |
10.64 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2019
|
+0.10 / +0.67%
|
14.90
|
15.45
|
14.90
|
15.00
|
15.12
|
10.64
|
29,700
|
|
|
6/21/2019
|
-0.60 / -3.87%
|
15.80
|
15.80
|
14.80
|
14.90
|
15.13
|
10.57
|
64,760
|
|
|
6/20/2019
|
-0.50 / -3.13%
|
15.80
|
16.50
|
15.30
|
15.50
|
15.57
|
11.00
|
57,750
|
|
|
6/19/2019
|
+0.10 / +0.63%
|
15.90
|
16.25
|
15.80
|
16.00
|
15.87
|
11.35
|
30,490
|
|
|
6/18/2019
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.40
|
15.90
|
15.72
|
11.28
|
29,380
|
|
|
6/17/2019
|
-0.35 / -2.14%
|
16.35
|
16.50
|
15.90
|
16.00
|
16.17
|
11.35
|
21,650
|
|
|
6/14/2019
|
-0.65 / -3.82%
|
17.40
|
17.40
|
16.35
|
16.35
|
16.62
|
11.60
|
38,030
|
|
|
6/13/2019
|
+0.80 / +4.94%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.67
|
12.06
|
36,110
|
|
|
6/12/2019
|
-0.40 / -2.41%
|
16.60
|
16.90
|
15.60
|
16.20
|
16.26
|
11.50
|
86,160
|
|
|
6/11/2019
|
-0.75 / -4.32%
|
17.35
|
17.65
|
16.60
|
16.60
|
17.06
|
11.78
|
54,290
|
|
|
6/10/2019
|
-0.55 / -3.07%
|
17.90
|
18.00
|
17.00
|
17.35
|
17.56
|
12.31
|
24,540
|
|
|
6/7/2019
|
+1.00 / +5.92%
|
16.65
|
18.05
|
16.60
|
17.90
|
17.71
|
12.70
|
123,970
|
|
|
6/6/2019
|
-0.05 / -0.29%
|
16.90
|
16.90
|
16.20
|
16.90
|
16.56
|
11.99
|
76,090
|
|
|
6/5/2019
|
+0.05 / +0.30%
|
17.25
|
17.80
|
16.90
|
16.95
|
17.31
|
12.03
|
29,180
|
|
|
6/4/2019
|
+0.85 / +5.30%
|
16.50
|
17.15
|
16.45
|
16.90
|
17.03
|
11.99
|
169,710
|
|
|
6/3/2019
|
+1.05 / +7.00%
|
15.00
|
16.05
|
14.90
|
16.05
|
15.83
|
11.39
|
244,270
|
|
|
5/31/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
14.90
|
15.00
|
15.17
|
10.64
|
81,190
|
|
|
5/30/2019
|
+0.55 / +3.81%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.15
|
10.64
|
106,270
|
|
|
5/29/2019
|
+0.55 / +3.96%
|
14.00
|
14.70
|
13.90
|
14.45
|
14.28
|
10.25
|
137,420
|
|
|
5/28/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.87
|
9.86
|
5,190
|
|
|
5/27/2019
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.80
|
13.90
|
13.82
|
9.86
|
4,920
|
|
|
5/24/2019
|
+0.05 / +0.36%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.82
|
9.86
|
7,310
|
|
|
5/23/2019
|
-0.10 / -0.72%
|
13.95
|
14.00
|
13.85
|
13.85
|
13.96
|
9.83
|
4,870
|
|
|
5/22/2019
|
+0.05 / +0.36%
|
13.85
|
14.05
|
13.80
|
13.95
|
13.82
|
9.90
|
9,550
|
|
|
5/21/2019
|
-0.10 / -0.71%
|
13.80
|
13.95
|
13.80
|
13.90
|
13.94
|
9.86
|
51,310
|
|
|
5/20/2019
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.80
|
14.00
|
13.99
|
9.93
|
4,290
|
|
|
5/17/2019
|
-0.30 / -2.10%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.76
|
9.93
|
4,580
|
|
|
5/16/2019
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.04
|
9.58
|
56,980
|
|
|
5/15/2019
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.14
|
9.58
|
21,140
|
|
|
5/14/2019
|
+0.20 / +1.40%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.35
|
9.71
|
6,830
|
|
|