|
Closing price on 7/13/2015
|
|
| Open |
22.40 |
| High |
22.80 |
| Low |
22.40 |
| Volume |
9,550 |
| Split-adjusted Price |
11.72 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2015
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.40
|
22.50
|
22.41
|
11.72
|
9,550
|
|
|
7/10/2015
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.24
|
11.72
|
35,940
|
|
|
7/9/2015
|
-0.60 / -2.63%
|
22.20
|
22.80
|
22.00
|
22.20
|
22.10
|
11.56
|
46,330
|
|
|
7/8/2015
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.52
|
11.87
|
8,480
|
|
|
7/7/2015
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.40
|
22.80
|
22.70
|
11.87
|
9,340
|
|
|
7/6/2015
|
+0.80 / +3.64%
|
22.90
|
22.90
|
22.00
|
22.80
|
22.27
|
11.87
|
28,650
|
|
|
7/3/2015
|
-0.10 / -0.45%
|
22.50
|
23.00
|
22.00
|
22.00
|
22.45
|
11.46
|
41,300
|
|
|
7/2/2015
|
+0.10 / +0.45%
|
22.00
|
22.40
|
22.00
|
22.10
|
22.13
|
11.51
|
15,910
|
|
|
7/1/2015
|
-0.10 / -0.45%
|
22.10
|
22.20
|
22.00
|
22.00
|
22.08
|
11.46
|
12,820
|
|
|
6/30/2015
|
-0.30 / -1.34%
|
22.10
|
22.30
|
22.10
|
22.10
|
22.14
|
11.51
|
12,920
|
|
|
6/29/2015
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.20
|
11.66
|
99,540
|
|
|
6/26/2015
|
-0.10 / -0.44%
|
22.20
|
22.40
|
21.70
|
22.40
|
22.22
|
11.66
|
1,800
|
|
|
6/25/2015
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.25
|
11.72
|
3,460
|
|
|
6/24/2015
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.21
|
11.72
|
14,680
|
|
|
6/23/2015
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.32
|
11.72
|
3,270
|
|
|
6/22/2015
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.10
|
22.50
|
22.28
|
11.72
|
14,050
|
|
|
6/19/2015
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.10
|
22.50
|
22.22
|
11.72
|
10,170
|
|
|
6/18/2015
|
-0.10 / -0.44%
|
22.40
|
22.60
|
22.30
|
22.60
|
22.36
|
11.77
|
12,030
|
|
|
6/17/2015
|
-0.10 / -0.44%
|
22.00
|
22.80
|
22.00
|
22.70
|
22.32
|
11.82
|
6,540
|
|
|
6/16/2015
|
-0.10 / -0.44%
|
22.50
|
22.90
|
22.20
|
22.80
|
22.43
|
11.87
|
13,820
|
|
|
6/15/2015
|
+0.20 / +0.88%
|
23.30
|
23.30
|
22.50
|
22.90
|
22.57
|
11.93
|
6,070
|
|
|
6/12/2015
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.30
|
22.70
|
22.89
|
11.82
|
3,590
|
|
|
6/11/2015
|
+0.10 / +0.44%
|
22.00
|
22.90
|
22.00
|
22.60
|
22.19
|
11.77
|
17,800
|
|
|
6/10/2015
|
-0.40 / -1.75%
|
22.90
|
23.00
|
22.00
|
22.50
|
22.59
|
11.72
|
5,800
|
|
|
6/9/2015
|
-0.20 / -0.87%
|
23.00
|
23.30
|
22.70
|
22.90
|
22.91
|
11.93
|
9,080
|
|
|
6/8/2015
|
+0.40 / +1.76%
|
22.70
|
23.80
|
22.30
|
23.10
|
22.90
|
12.03
|
21,050
|
|
|
6/5/2015
|
+0.60 / +2.71%
|
22.00
|
22.80
|
22.00
|
22.70
|
22.16
|
11.82
|
12,140
|
|
|
6/4/2015
|
-0.10 / -0.45%
|
22.20
|
22.30
|
22.00
|
22.10
|
22.11
|
11.51
|
36,500
|
|
|
6/3/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.70
|
22.20
|
21.99
|
11.56
|
5,640
|
|
|
6/2/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.70
|
22.20
|
22.07
|
11.56
|
9,470
|
|
|