|
Closing price on 7/30/2018
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.45 |
| Volume |
24,960 |
| Split-adjusted Price |
9.14 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.45
|
12.80
|
12.58
|
9.14
|
24,960
|
|
|
7/27/2018
|
+0.30 / +2.40%
|
12.70
|
12.80
|
12.45
|
12.80
|
12.55
|
9.14
|
8,130
|
|
|
7/26/2018
|
+0.20 / +1.63%
|
12.35
|
12.60
|
12.35
|
12.50
|
12.46
|
8.92
|
13,480
|
|
|
7/25/2018
|
-0.60 / -4.65%
|
12.40
|
12.75
|
12.30
|
12.30
|
12.37
|
8.78
|
10,990
|
|
|
7/24/2018
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
9.21
|
220
|
|
|
7/23/2018
|
+0.15 / +1.18%
|
12.50
|
13.00
|
12.30
|
12.85
|
12.44
|
9.17
|
12,860
|
|
|
7/20/2018
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.20
|
12.70
|
12.50
|
9.06
|
12,480
|
|
|
7/19/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.60
|
12.80
|
12.66
|
9.14
|
6,240
|
|
|
7/18/2018
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.72
|
9.14
|
3,460
|
|
|
7/17/2018
|
-0.70 / -5.30%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.55
|
8.92
|
1,210
|
|
|
7/16/2018
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.10
|
13.20
|
12.90
|
9.42
|
1,240
|
|
|
7/13/2018
|
+0.80 / +6.56%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.60
|
9.28
|
38,660
|
|
|
7/12/2018
|
-0.50 / -3.94%
|
11.90
|
12.30
|
11.85
|
12.20
|
12.01
|
8.71
|
12,240
|
|
|
7/11/2018
|
+0.20 / +1.60%
|
12.50
|
12.70
|
11.90
|
12.70
|
12.29
|
9.06
|
10,900
|
|
|
7/10/2018
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.92
|
2,010
|
|
|
7/9/2018
|
0.00 / 0.00%
|
11.45
|
12.50
|
11.45
|
12.30
|
11.93
|
8.78
|
1,510
|
|
|
7/6/2018
|
+0.10 / +0.82%
|
12.10
|
12.50
|
11.60
|
12.30
|
12.16
|
8.78
|
7,980
|
|
|
7/5/2018
|
-0.90 / -6.87%
|
12.35
|
12.90
|
12.20
|
12.20
|
12.41
|
8.71
|
4,840
|
|
|
7/4/2018
|
+0.65 / +5.22%
|
12.80
|
13.10
|
12.50
|
13.10
|
12.72
|
9.35
|
2,830
|
|
|
7/3/2018
|
-0.85 / -6.39%
|
12.70
|
12.90
|
12.45
|
12.45
|
12.53
|
8.89
|
8,220
|
|
|
7/2/2018
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.55
|
13.30
|
12.77
|
9.49
|
5,480
|
|
|
6/29/2018
|
-0.60 / -4.32%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.36
|
9.49
|
7,860
|
|
|
6/28/2018
|
-0.40 / -2.80%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.64
|
9.92
|
5,720
|
|
|
6/27/2018
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
10.21
|
1,610
|
|
|
6/26/2018
|
+0.80 / +5.93%
|
13.00
|
14.30
|
13.00
|
14.30
|
13.97
|
10.21
|
5,010
|
|
|
6/25/2018
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.21
|
9.63
|
3,330
|
|
|
6/22/2018
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.92
|
9.28
|
1,780
|
|
|
6/21/2018
|
-0.10 / -0.76%
|
13.80
|
13.80
|
12.70
|
13.10
|
12.97
|
9.35
|
10,330
|
|
|
6/20/2018
|
-0.50 / -3.65%
|
12.80
|
13.60
|
12.80
|
13.20
|
12.97
|
9.42
|
17,120
|
|
|
6/19/2018
|
-0.30 / -2.14%
|
13.10
|
13.70
|
13.05
|
13.70
|
13.66
|
9.78
|
1,610
|
|
|