|
Closing price on 7/18/2017
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
20,570 |
| Split-adjusted Price |
12.57 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
-0.20 / -1.07%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.23
|
12.57
|
20,570
|
|
|
7/17/2017
|
-0.50 / -2.60%
|
18.50
|
18.90
|
18.30
|
18.70
|
18.60
|
12.70
|
14,300
|
|
|
7/14/2017
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.80
|
19.20
|
19.09
|
13.04
|
9,900
|
|
|
7/13/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.87
|
12.91
|
23,050
|
|
|
7/12/2017
|
+1.00 / +5.56%
|
18.00
|
19.00
|
17.55
|
19.00
|
18.30
|
12.91
|
16,450
|
|
|
7/11/2017
|
-0.50 / -2.70%
|
18.00
|
18.80
|
17.80
|
18.00
|
17.94
|
12.23
|
31,210
|
|
|
7/10/2017
|
-0.50 / -2.63%
|
18.40
|
18.50
|
18.00
|
18.50
|
18.29
|
12.57
|
27,340
|
|
|
7/7/2017
|
-0.30 / -1.55%
|
19.20
|
19.20
|
18.40
|
19.00
|
18.82
|
12.91
|
11,320
|
|
|
7/6/2017
|
+0.50 / +2.66%
|
19.15
|
19.30
|
18.60
|
19.30
|
19.30
|
13.11
|
8,550
|
|
|
7/5/2017
|
-0.65 / -3.34%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.81
|
12.77
|
27,540
|
|
|
7/4/2017
|
-0.20 / -1.02%
|
19.20
|
19.50
|
19.00
|
19.45
|
19.29
|
13.21
|
22,400
|
|
|
7/3/2017
|
-0.15 / -0.76%
|
19.10
|
19.65
|
18.80
|
19.65
|
19.32
|
13.35
|
10,660
|
|
|
6/30/2017
|
-0.20 / -1.00%
|
20.15
|
20.15
|
19.00
|
19.80
|
19.47
|
13.45
|
9,090
|
|
|
6/29/2017
|
-0.20 / -0.99%
|
19.60
|
20.20
|
19.40
|
20.00
|
19.74
|
13.58
|
12,460
|
|
|
6/28/2017
|
-0.30 / -1.46%
|
20.35
|
20.35
|
19.60
|
20.20
|
19.93
|
13.72
|
5,820
|
|
|
6/27/2017
|
+0.70 / +3.54%
|
19.70
|
20.50
|
19.00
|
20.50
|
19.85
|
13.92
|
11,890
|
|
|
6/26/2017
|
-0.20 / -1.00%
|
19.20
|
20.00
|
19.10
|
19.80
|
19.43
|
13.04
|
16,730
|
|
|
6/23/2017
|
+0.80 / +4.17%
|
20.00
|
20.00
|
19.10
|
20.00
|
19.79
|
13.17
|
15,060
|
|
|
6/22/2017
|
-1.40 / -6.80%
|
20.00
|
20.50
|
19.20
|
19.20
|
19.45
|
12.65
|
44,980
|
|
|
6/21/2017
|
-0.10 / -0.48%
|
20.70
|
20.70
|
19.80
|
20.60
|
20.17
|
13.57
|
37,530
|
|
|
6/20/2017
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.20
|
20.70
|
20.46
|
13.63
|
40,660
|
|
|
6/19/2017
|
+0.15 / +0.72%
|
20.75
|
21.00
|
20.20
|
20.90
|
20.62
|
13.77
|
14,550
|
|
|
6/16/2017
|
+0.35 / +1.72%
|
20.00
|
21.00
|
20.00
|
20.75
|
20.49
|
13.67
|
22,400
|
|
|
6/15/2017
|
-0.10 / -0.49%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.27
|
13.44
|
9,720
|
|
|
6/14/2017
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.19
|
13.50
|
25,360
|
|
|
6/13/2017
|
-0.10 / -0.47%
|
20.20
|
21.00
|
19.80
|
21.00
|
20.17
|
13.83
|
49,340
|
|
|
6/12/2017
|
-0.10 / -0.47%
|
20.60
|
21.20
|
20.20
|
21.10
|
20.36
|
13.90
|
33,990
|
|
|
6/9/2017
|
-0.10 / -0.47%
|
20.65
|
21.20
|
20.60
|
21.20
|
20.92
|
13.96
|
12,760
|
|
|
6/8/2017
|
-0.70 / -3.18%
|
21.50
|
21.50
|
20.70
|
21.30
|
20.97
|
14.03
|
22,080
|
|
|
6/7/2017
|
+0.20 / +0.92%
|
21.00
|
22.10
|
21.00
|
22.00
|
21.45
|
14.49
|
14,450
|
|
|