|
Closing price on 7/21/2016
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.10 |
| Volume |
17,860 |
| Split-adjusted Price |
10.42 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2016
|
-1.00 / -5.81%
|
16.70
|
17.00
|
16.10
|
16.20
|
16.35
|
10.42
|
17,860
|
|
|
7/20/2016
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.50
|
17.20
|
16.89
|
11.06
|
8,880
|
|
|
7/19/2016
|
-0.50 / -2.84%
|
17.60
|
17.60
|
16.70
|
17.10
|
17.01
|
11.00
|
18,280
|
|
|
7/18/2016
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.50
|
17.60
|
17.69
|
11.32
|
12,040
|
|
|
7/15/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.99
|
11.32
|
13,230
|
|
|
7/14/2016
|
+1.10 / +6.67%
|
16.40
|
17.60
|
16.00
|
17.60
|
17.22
|
11.32
|
110,690
|
|
|
7/13/2016
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.06
|
10.61
|
24,530
|
|
|
7/12/2016
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.65
|
10.16
|
2,020
|
|
|
7/11/2016
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.16
|
1,000
|
|
|
7/8/2016
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.77
|
10.29
|
9,320
|
|
|
7/7/2016
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.63
|
10.23
|
2,880
|
|
|
7/6/2016
|
+0.10 / +0.63%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.76
|
10.23
|
8,250
|
|
|
7/5/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.50
|
15.80
|
15.78
|
10.16
|
4,880
|
|
|
7/4/2016
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.97
|
10.16
|
12,120
|
|
|
7/1/2016
|
+0.40 / +2.56%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.95
|
10.29
|
3,010
|
|
|
6/30/2016
|
-0.40 / -2.50%
|
15.40
|
16.00
|
15.40
|
15.60
|
15.79
|
10.03
|
11,780
|
|
|
6/29/2016
|
+0.20 / +1.27%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.89
|
9.91
|
15,480
|
|
|
6/28/2016
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.57
|
9.78
|
5,910
|
|
|
6/27/2016
|
-0.30 / -1.90%
|
15.00
|
15.50
|
14.80
|
15.50
|
14.93
|
9.60
|
100,780
|
|
|
6/24/2016
|
-0.10 / -0.63%
|
15.60
|
16.00
|
14.90
|
15.80
|
15.25
|
9.78
|
31,330
|
|
|
6/23/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.50
|
15.90
|
15.72
|
9.84
|
18,380
|
|
|
6/22/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.68
|
9.84
|
4,910
|
|
|
6/21/2016
|
+0.10 / +0.63%
|
15.50
|
16.00
|
15.40
|
15.90
|
15.84
|
9.84
|
5,240
|
|
|
6/20/2016
|
+0.50 / +3.27%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.46
|
9.78
|
5,110
|
|
|
6/17/2016
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.47
|
9.47
|
9,630
|
|
|
6/16/2016
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.72
|
9.66
|
6,490
|
|
|
6/15/2016
|
-0.20 / -1.25%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.78
|
9.78
|
2,490
|
|
|
6/14/2016
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.20
|
16.00
|
15.47
|
9.91
|
28,190
|
|
|
6/13/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.70
|
9.78
|
8,600
|
|
|
6/10/2016
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.85
|
9.78
|
4,150
|
|
|