Closing price on 7/25/2012
|
|
Open |
49.00 |
High |
51.50 |
Low |
49.00 |
Volume |
396,440 |
Split-adjusted Price |
21.41 |
|
|
BMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2012
|
-1.50 / -2.91%
|
49.00
|
51.50
|
49.00
|
50.00
|
50.00
|
21.41
|
396,440
|
|
7/24/2012
|
-2.50 / -4.63%
|
53.00
|
53.00
|
51.50
|
51.50
|
51.50
|
22.05
|
262,780
|
|
7/23/2012
|
-2.50 / -4.42%
|
56.00
|
58.00
|
54.00
|
54.00
|
54.00
|
23.12
|
401,000
|
|
7/20/2012
|
+1.00 / +1.80%
|
58.00
|
58.00
|
56.50
|
56.50
|
56.50
|
24.19
|
239,360
|
|
7/19/2012
|
+2.50 / +4.72%
|
55.00
|
55.50
|
54.00
|
55.50
|
55.50
|
23.76
|
147,930
|
|
7/18/2012
|
+2.50 / +4.95%
|
51.00
|
53.00
|
51.00
|
53.00
|
53.00
|
22.69
|
225,400
|
|
7/17/2012
|
+2.20 / +4.55%
|
48.50
|
50.50
|
48.50
|
50.50
|
50.50
|
21.62
|
282,170
|
|
7/16/2012
|
+0.50 / +1.05%
|
50.00
|
50.00
|
47.80
|
48.30
|
48.30
|
20.68
|
324,220
|
|
7/13/2012
|
+2.20 / +4.82%
|
46.00
|
47.80
|
46.00
|
47.80
|
47.80
|
20.47
|
157,930
|
|
7/12/2012
|
+2.10 / +4.83%
|
43.60
|
45.60
|
43.50
|
45.60
|
45.60
|
19.52
|
255,100
|
|
7/11/2012
|
+1.50 / +3.57%
|
42.40
|
43.70
|
42.40
|
43.50
|
43.50
|
18.62
|
109,330
|
|
7/10/2012
|
+0.20 / +0.48%
|
41.80
|
42.60
|
41.50
|
42.00
|
42.00
|
17.98
|
54,350
|
|
7/9/2012
|
-2.20 / -5.00%
|
44.00
|
44.00
|
41.80
|
41.80
|
41.80
|
17.90
|
156,080
|
|
7/6/2012
|
+0.40 / +0.92%
|
43.60
|
45.00
|
43.10
|
44.00
|
44.00
|
18.84
|
154,600
|
|
7/5/2012
|
+0.90 / +2.11%
|
42.10
|
43.60
|
41.20
|
43.60
|
43.60
|
18.67
|
132,270
|
|
7/4/2012
|
+0.10 / +0.23%
|
43.90
|
43.90
|
42.60
|
42.70
|
42.70
|
18.28
|
116,020
|
|
7/3/2012
|
+2.00 / +4.93%
|
41.40
|
42.60
|
41.00
|
42.60
|
42.60
|
18.24
|
317,430
|
|
7/2/2012
|
-0.80 / -1.93%
|
40.60
|
41.80
|
40.20
|
40.60
|
40.60
|
17.38
|
111,350
|
|
6/29/2012
|
+1.90 / +4.81%
|
39.10
|
41.40
|
39.10
|
41.40
|
41.40
|
17.73
|
141,410
|
|
6/28/2012
|
+0.30 / +0.77%
|
38.60
|
40.00
|
38.40
|
39.50
|
39.50
|
16.91
|
118,450
|
|
6/27/2012
|
-1.00 / -2.49%
|
40.20
|
41.00
|
39.20
|
39.20
|
39.20
|
16.78
|
145,650
|
|
6/26/2012
|
-2.10 / -4.96%
|
42.00
|
42.00
|
40.20
|
40.20
|
40.20
|
17.21
|
238,100
|
|
6/25/2012
|
-0.70 / -1.63%
|
43.00
|
43.60
|
42.00
|
42.30
|
42.30
|
18.11
|
142,930
|
|
6/22/2012
|
-0.80 / -1.83%
|
43.50
|
43.50
|
42.60
|
43.00
|
43.00
|
18.41
|
120,040
|
|
6/21/2012
|
-0.30 / -0.68%
|
44.50
|
44.50
|
43.50
|
43.80
|
43.80
|
18.75
|
65,210
|
|
6/20/2012
|
+0.30 / +0.68%
|
43.00
|
44.10
|
42.50
|
44.10
|
44.10
|
18.88
|
145,480
|
|
6/19/2012
|
-2.20 / -4.78%
|
44.60
|
45.50
|
43.80
|
43.80
|
43.80
|
18.75
|
105,770
|
|
6/18/2012
|
+1.10 / +2.45%
|
47.00
|
47.10
|
45.50
|
46.00
|
46.00
|
19.69
|
141,160
|
|
6/15/2012
|
+2.10 / +4.91%
|
43.90
|
44.90
|
43.60
|
44.90
|
44.90
|
19.22
|
85,580
|
|
6/14/2012
|
-0.90 / -2.06%
|
42.60
|
44.40
|
42.60
|
42.80
|
42.80
|
18.32
|
61,190
|
|
|