|
Closing price on 6/5/2017
|
|
| Open |
21.00 |
| High |
22.30 |
| Low |
21.00 |
| Volume |
112,880 |
| Split-adjusted Price |
13.48 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
+0.90 / +4.31%
|
21.00
|
22.30
|
21.00
|
21.80
|
21.68
|
13.48
|
112,880
|
|
|
6/2/2017
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.50
|
20.90
|
20.93
|
12.92
|
13,140
|
|
|
6/1/2017
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.10
|
20.90
|
20.83
|
12.92
|
5,280
|
|
|
5/31/2017
|
+0.50 / +2.44%
|
19.60
|
21.00
|
19.60
|
21.00
|
20.48
|
12.98
|
12,010
|
|
|
5/30/2017
|
+0.50 / +2.50%
|
20.30
|
20.50
|
19.30
|
20.50
|
19.82
|
12.67
|
38,240
|
|
|
5/29/2017
|
-0.20 / -0.99%
|
19.30
|
20.80
|
19.30
|
20.00
|
19.96
|
12.36
|
10,170
|
|
|
5/26/2017
|
+0.20 / +1.00%
|
19.80
|
20.20
|
19.50
|
20.20
|
19.88
|
12.49
|
16,100
|
|
|
5/25/2017
|
-0.50 / -2.44%
|
19.20
|
20.60
|
19.20
|
20.00
|
19.71
|
12.36
|
21,920
|
|
|
5/24/2017
|
+1.00 / +5.13%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.06
|
12.67
|
33,600
|
|
|
5/23/2017
|
-0.50 / -2.50%
|
20.00
|
20.00
|
18.60
|
19.50
|
19.27
|
12.06
|
54,970
|
|
|
5/22/2017
|
-1.00 / -4.76%
|
21.00
|
21.50
|
20.00
|
20.00
|
20.72
|
12.36
|
46,080
|
|
|
5/19/2017
|
-0.90 / -4.11%
|
21.20
|
21.90
|
20.50
|
21.00
|
21.08
|
12.98
|
68,920
|
|
|
5/18/2017
|
-0.50 / -2.23%
|
21.70
|
22.40
|
21.25
|
21.90
|
21.84
|
13.54
|
31,130
|
|
|
5/17/2017
|
-0.10 / -0.44%
|
21.80
|
22.45
|
21.80
|
22.40
|
22.02
|
13.85
|
42,740
|
|
|
5/16/2017
|
+0.10 / +0.45%
|
22.40
|
22.80
|
21.90
|
22.50
|
22.35
|
13.91
|
23,450
|
|
|
5/15/2017
|
-0.40 / -1.75%
|
22.05
|
23.00
|
21.25
|
22.40
|
21.77
|
13.85
|
60,730
|
|
|
5/12/2017
|
-0.15 / -0.65%
|
23.35
|
23.40
|
22.40
|
22.80
|
22.60
|
14.10
|
52,270
|
|
|
5/11/2017
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.50
|
22.95
|
22.81
|
14.19
|
50,120
|
|
|
5/10/2017
|
+1.50 / +6.98%
|
21.90
|
23.00
|
21.90
|
23.00
|
22.83
|
14.22
|
291,230
|
|
|
5/9/2017
|
0.00 / 0.00%
|
21.90
|
22.00
|
20.95
|
21.50
|
21.52
|
13.29
|
26,600
|
|
|
5/8/2017
|
+0.30 / +1.42%
|
21.30
|
21.50
|
20.50
|
21.50
|
21.26
|
13.29
|
30,070
|
|
|
5/5/2017
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.33
|
13.11
|
1,500
|
|
|
5/4/2017
|
-0.30 / -1.39%
|
20.75
|
21.50
|
20.75
|
21.30
|
21.30
|
13.17
|
11,150
|
|
|
5/3/2017
|
-0.30 / -1.37%
|
21.10
|
21.85
|
20.80
|
21.60
|
21.09
|
13.35
|
15,190
|
|
|
4/28/2017
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.00
|
21.90
|
21.60
|
13.54
|
4,900
|
|
|
4/27/2017
|
+0.70 / +3.29%
|
20.60
|
22.00
|
20.60
|
22.00
|
21.57
|
13.60
|
17,400
|
|
|
4/26/2017
|
-0.10 / -0.47%
|
21.35
|
21.40
|
20.60
|
21.30
|
21.17
|
13.17
|
8,870
|
|
|
4/25/2017
|
-0.25 / -1.15%
|
20.60
|
21.50
|
20.60
|
21.40
|
21.14
|
13.23
|
30,800
|
|
|
4/24/2017
|
-0.50 / -2.26%
|
21.00
|
21.70
|
20.60
|
21.65
|
21.12
|
13.39
|
24,480
|
|
|
4/21/2017
|
+0.35 / +1.61%
|
22.50
|
22.50
|
21.00
|
22.15
|
21.93
|
13.69
|
26,220
|
|
|