|
Closing price on 7/28/2010
|
|
| Open |
43.00 |
| High |
43.00 |
| Low |
42.50 |
| Volume |
6,560 |
| Split-adjusted Price |
9.97 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2010
|
-0.20 / -0.46%
|
43.00
|
43.00
|
42.50
|
43.00
|
43.00
|
9.97
|
6,560
|
|
|
7/27/2010
|
-0.30 / -0.69%
|
43.50
|
44.00
|
43.20
|
43.20
|
43.20
|
10.02
|
9,460
|
|
|
7/26/2010
|
-0.60 / -1.36%
|
44.50
|
44.50
|
43.50
|
43.50
|
43.50
|
10.09
|
6,660
|
|
|
7/23/2010
|
-0.30 / -0.68%
|
44.20
|
44.50
|
44.10
|
44.10
|
44.10
|
10.23
|
8,310
|
|
|
7/22/2010
|
-0.30 / -0.67%
|
44.40
|
44.60
|
44.40
|
44.40
|
44.40
|
10.30
|
3,830
|
|
|
7/21/2010
|
-0.80 / -1.76%
|
44.70
|
45.30
|
44.70
|
44.70
|
44.70
|
10.37
|
8,250
|
|
|
7/20/2010
|
-0.30 / -0.66%
|
45.80
|
45.80
|
45.40
|
45.50
|
45.50
|
10.55
|
7,270
|
|
|
7/19/2010
|
+0.10 / +0.22%
|
45.70
|
45.80
|
45.70
|
45.80
|
45.80
|
10.62
|
3,870
|
|
|
7/16/2010
|
+0.20 / +0.44%
|
45.50
|
46.50
|
45.50
|
45.70
|
45.70
|
10.60
|
16,030
|
|
|
7/15/2010
|
-0.30 / -0.66%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.50
|
10.55
|
5,740
|
|
|
7/14/2010
|
-0.20 / -0.43%
|
46.00
|
46.10
|
45.70
|
45.80
|
45.80
|
10.62
|
7,090
|
|
|
7/13/2010
|
+0.60 / +1.32%
|
45.60
|
47.00
|
45.60
|
46.00
|
46.00
|
10.67
|
7,290
|
|
|
7/12/2010
|
-0.20 / -0.44%
|
45.50
|
45.50
|
45.00
|
45.40
|
45.40
|
10.53
|
16,590
|
|
|
7/9/2010
|
0.00 / 0.00%
|
45.10
|
46.00
|
45.10
|
45.60
|
45.60
|
10.58
|
7,140
|
|
|
7/8/2010
|
-0.40 / -0.87%
|
46.00
|
46.00
|
45.00
|
45.60
|
45.60
|
10.58
|
4,170
|
|
|
7/7/2010
|
-0.50 / -1.08%
|
46.00
|
47.00
|
46.00
|
46.00
|
46.00
|
10.67
|
5,150
|
|
|
7/6/2010
|
-0.30 / -0.64%
|
46.60
|
47.00
|
46.50
|
46.50
|
46.50
|
10.78
|
7,620
|
|
|
7/5/2010
|
-0.20 / -0.43%
|
46.50
|
47.00
|
46.50
|
46.80
|
46.80
|
10.85
|
7,850
|
|
|
7/2/2010
|
+0.30 / +0.64%
|
47.00
|
47.00
|
46.80
|
47.00
|
47.00
|
10.90
|
16,710
|
|
|
7/1/2010
|
-1.10 / -2.30%
|
46.70
|
47.00
|
46.70
|
46.70
|
46.70
|
10.83
|
14,480
|
|
|
6/30/2010
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.50
|
47.80
|
47.80
|
11.09
|
4,220
|
|
|
6/29/2010
|
-0.20 / -0.41%
|
48.50
|
48.50
|
48.30
|
48.30
|
48.30
|
11.20
|
8,040
|
|
|
6/28/2010
|
+0.30 / +0.62%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.50
|
11.25
|
4,900
|
|
|
6/25/2010
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.20
|
48.20
|
48.20
|
11.18
|
14,540
|
|
|
6/24/2010
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
48.60
|
48.60
|
11.27
|
8,220
|
|
|
6/23/2010
|
-0.40 / -0.82%
|
48.10
|
49.50
|
48.10
|
48.60
|
48.60
|
11.27
|
2,400
|
|
|
6/22/2010
|
-0.80 / -1.61%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.00
|
11.36
|
2,400
|
|
|
6/21/2010
|
+0.20 / +0.40%
|
49.60
|
50.00
|
49.60
|
49.80
|
49.80
|
11.55
|
18,440
|
|
|
6/18/2010
|
+1.20 / +2.48%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
11.50
|
29,580
|
|
|
6/17/2010
|
0.00 / 0.00%
|
48.40
|
49.10
|
48.40
|
48.40
|
48.40
|
11.23
|
20,000
|
|
|