|
Closing price on 7/27/2015
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
21.00 |
| Volume |
50,140 |
| Split-adjusted Price |
11.04 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2015
|
-0.10 / -0.47%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.22
|
11.04
|
50,140
|
|
|
7/24/2015
|
-0.10 / -0.47%
|
21.30
|
21.60
|
21.20
|
21.30
|
21.40
|
11.09
|
24,060
|
|
|
7/23/2015
|
-0.10 / -0.47%
|
21.30
|
21.80
|
21.30
|
21.40
|
21.41
|
11.14
|
19,520
|
|
|
7/22/2015
|
-0.10 / -0.46%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.54
|
11.20
|
12,350
|
|
|
7/21/2015
|
-0.30 / -1.37%
|
21.60
|
22.00
|
21.60
|
21.60
|
21.73
|
11.25
|
12,610
|
|
|
7/20/2015
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.70
|
11.40
|
14,330
|
|
|
7/17/2015
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.03
|
11.46
|
1,650
|
|
|
7/16/2015
|
-0.10 / -0.45%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.00
|
11.51
|
5,910
|
|
|
7/15/2015
|
+0.20 / +0.91%
|
21.80
|
23.00
|
21.80
|
22.20
|
21.93
|
11.56
|
22,980
|
|
|
7/14/2015
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.90
|
22.00
|
22.08
|
11.46
|
14,720
|
|
|
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
|
|
|