|
Closing price on 7/25/2014
|
|
| Open |
31.80 |
| High |
32.00 |
| Low |
31.50 |
| Volume |
24,460 |
| Split-adjusted Price |
16.40 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2014
|
-0.30 / -0.94%
|
31.80
|
32.00
|
31.50
|
31.50
|
31.50
|
16.40
|
24,460
|
|
|
7/24/2014
|
-1.20 / -3.64%
|
33.00
|
33.00
|
31.80
|
31.80
|
31.80
|
16.56
|
77,790
|
|
|
7/23/2014
|
-0.20 / -0.60%
|
33.00
|
33.20
|
32.80
|
33.00
|
33.00
|
17.18
|
50,230
|
|
|
7/22/2014
|
-0.30 / -0.90%
|
33.50
|
33.50
|
32.90
|
33.20
|
33.20
|
17.29
|
57,320
|
|
|
7/21/2014
|
-0.70 / -2.05%
|
33.70
|
34.00
|
33.50
|
33.50
|
33.50
|
17.45
|
40,940
|
|
|
7/18/2014
|
+0.20 / +0.59%
|
34.20
|
34.20
|
33.80
|
34.20
|
34.20
|
17.81
|
24,930
|
|
|
7/17/2014
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
34.00
|
34.00
|
17.71
|
32,530
|
|
|
7/16/2014
|
+0.10 / +0.29%
|
34.30
|
35.00
|
34.00
|
34.00
|
34.00
|
17.71
|
86,370
|
|
|
7/15/2014
|
-0.10 / -0.29%
|
34.00
|
34.40
|
33.80
|
33.90
|
33.90
|
17.65
|
68,950
|
|
|
7/14/2014
|
-0.30 / -0.87%
|
34.40
|
34.40
|
33.60
|
34.00
|
34.00
|
17.71
|
26,810
|
|
|
7/11/2014
|
+1.10 / +3.31%
|
33.20
|
34.30
|
33.20
|
34.30
|
34.30
|
17.86
|
40,750
|
|
|
7/10/2014
|
-1.30 / -3.77%
|
34.10
|
34.50
|
33.00
|
33.20
|
33.20
|
17.29
|
63,240
|
|
|
7/9/2014
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.50
|
17.97
|
22,690
|
|
|
7/8/2014
|
-0.20 / -0.58%
|
34.30
|
35.00
|
34.20
|
34.50
|
34.50
|
17.97
|
61,310
|
|
|
7/7/2014
|
-0.80 / -2.25%
|
35.10
|
35.50
|
34.70
|
34.70
|
34.70
|
18.07
|
58,030
|
|
|
7/4/2014
|
+1.10 / +3.20%
|
34.50
|
36.80
|
34.50
|
35.50
|
35.50
|
18.49
|
159,160
|
|
|
7/3/2014
|
-0.10 / -0.29%
|
34.50
|
34.80
|
34.20
|
34.40
|
34.40
|
17.91
|
153,950
|
|
|
7/2/2014
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.00
|
34.50
|
34.50
|
17.97
|
96,550
|
|
|
7/1/2014
|
+1.20 / +3.55%
|
36.00
|
36.00
|
34.30
|
35.00
|
35.00
|
18.23
|
273,230
|
|
|
6/30/2014
|
+2.20 / +6.96%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
17.60
|
64,560
|
|
|
6/27/2014
|
+2.00 / +6.76%
|
29.90
|
31.60
|
29.90
|
31.60
|
31.60
|
16.46
|
124,680
|
|
|
6/26/2014
|
-0.30 / -1.00%
|
29.80
|
29.90
|
29.60
|
29.60
|
29.60
|
15.41
|
26,540
|
|
|
6/25/2014
|
+0.40 / +1.36%
|
29.70
|
29.90
|
29.70
|
29.90
|
29.90
|
15.57
|
34,810
|
|
|
6/24/2014
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.50
|
15.36
|
5,270
|
|
|
6/23/2014
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.50
|
29.60
|
29.60
|
15.41
|
17,780
|
|
|
6/20/2014
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.20
|
29.60
|
29.60
|
15.41
|
8,140
|
|
|
6/19/2014
|
-0.20 / -0.67%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.50
|
15.36
|
18,760
|
|
|
6/18/2014
|
+0.30 / +1.02%
|
29.40
|
29.90
|
29.40
|
29.70
|
29.70
|
15.47
|
48,100
|
|
|
6/17/2014
|
0.00 / 0.00%
|
29.10
|
29.40
|
29.00
|
29.40
|
29.40
|
15.31
|
17,640
|
|
|
6/16/2014
|
-0.20 / -0.68%
|
29.60
|
29.60
|
29.00
|
29.40
|
29.40
|
15.31
|
48,470
|
|
|