|
Closing price on 6/6/2011
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
20.50 |
| Volume |
20,840 |
| Split-adjusted Price |
5.33 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2011
|
-0.50 / -2.33%
|
22.00
|
22.00
|
20.50
|
21.00
|
21.00
|
5.33
|
20,840
|
|
|
6/3/2011
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.50
|
21.50
|
21.50
|
5.45
|
29,430
|
|
|
6/2/2011
|
+0.60 / +2.73%
|
21.80
|
22.90
|
21.80
|
22.60
|
22.60
|
5.73
|
34,350
|
|
|
6/1/2011
|
+1.00 / +4.76%
|
21.10
|
22.00
|
20.10
|
22.00
|
22.00
|
5.58
|
32,040
|
|
|
5/31/2011
|
+0.20 / +0.96%
|
20.10
|
21.00
|
19.90
|
21.00
|
21.00
|
5.33
|
8,770
|
|
|
5/30/2011
|
-1.00 / -4.59%
|
22.40
|
22.40
|
20.80
|
20.80
|
20.80
|
5.28
|
28,620
|
|
|
5/27/2011
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.20
|
21.80
|
21.80
|
5.53
|
32,790
|
|
|
5/26/2011
|
+0.90 / +4.52%
|
19.00
|
20.80
|
19.00
|
20.80
|
20.80
|
5.28
|
48,480
|
|
|
5/25/2011
|
-1.00 / -4.78%
|
20.50
|
21.80
|
19.90
|
19.90
|
19.90
|
5.05
|
38,340
|
|
|
5/24/2011
|
-1.10 / -5.00%
|
21.20
|
21.20
|
20.90
|
20.90
|
20.90
|
5.30
|
26,260
|
|
|
5/23/2011
|
-1.10 / -4.76%
|
23.00
|
23.10
|
22.00
|
22.00
|
22.00
|
5.58
|
29,180
|
|
|
5/20/2011
|
+0.10 / +0.43%
|
23.40
|
23.40
|
22.80
|
23.10
|
23.10
|
5.86
|
9,500
|
|
|
5/19/2011
|
0.00 / 0.00%
|
24.10
|
24.10
|
22.70
|
23.00
|
23.00
|
5.83
|
13,420
|
|
|
5/18/2011
|
-0.40 / -1.71%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
5.83
|
21,010
|
|
|
5/17/2011
|
-0.60 / -2.50%
|
25.00
|
25.00
|
23.20
|
23.40
|
23.40
|
5.93
|
11,210
|
|
|
5/16/2011
|
-1.20 / -4.76%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
6.09
|
39,660
|
|
|
5/13/2011
|
+0.60 / +2.44%
|
24.60
|
25.20
|
24.20
|
25.20
|
25.20
|
6.39
|
18,000
|
|
|
5/12/2011
|
-0.60 / -2.38%
|
25.20
|
25.20
|
24.50
|
24.60
|
24.60
|
6.24
|
18,220
|
|
|
5/11/2011
|
-0.10 / -0.40%
|
25.30
|
25.60
|
25.00
|
25.20
|
25.20
|
6.39
|
30,400
|
|
|
5/10/2011
|
-0.70 / -2.69%
|
25.40
|
25.70
|
25.30
|
25.30
|
25.30
|
6.42
|
14,660
|
|
|
5/9/2011
|
+0.10 / +0.39%
|
26.70
|
26.70
|
25.70
|
26.00
|
26.00
|
6.59
|
4,450
|
|
|
5/6/2011
|
+0.80 / +3.19%
|
25.50
|
25.90
|
25.00
|
25.90
|
25.90
|
6.57
|
31,970
|
|
|
5/5/2011
|
-1.00 / -3.83%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.10
|
6.37
|
24,600
|
|
|
5/4/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.20
|
26.10
|
26.10
|
6.62
|
6,220
|
|
|
4/29/2011
|
-0.30 / -1.14%
|
26.90
|
26.90
|
26.00
|
26.10
|
26.10
|
6.62
|
13,910
|
|
|
4/28/2011
|
+0.50 / +1.93%
|
26.10
|
26.50
|
26.00
|
26.40
|
26.40
|
6.70
|
22,590
|
|
|
4/27/2011
|
-0.30 / -1.15%
|
26.50
|
26.50
|
25.50
|
25.90
|
25.90
|
6.57
|
20,270
|
|
|
4/26/2011
|
-1.30 / -4.73%
|
27.20
|
27.20
|
26.20
|
26.20
|
26.20
|
6.64
|
60,880
|
|
|
4/25/2011
|
+0.90 / +3.38%
|
27.00
|
27.90
|
26.70
|
27.50
|
27.50
|
6.97
|
29,730
|
|
|
4/22/2011
|
0.00 / 0.00%
|
27.40
|
27.50
|
25.60
|
26.60
|
26.60
|
6.75
|
40,510
|
|
|