|
Closing price on 7/5/2010
|
|
| Open |
46.50 |
| High |
47.00 |
| Low |
46.50 |
| Volume |
7,850 |
| Split-adjusted Price |
10.85 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2010
|
-0.20 / -0.41%
|
50.50
|
50.50
|
48.40
|
48.40
|
48.40
|
11.23
|
15,760
|
|
|
6/15/2010
|
0.00 / 0.00%
|
48.60
|
49.50
|
48.60
|
48.60
|
48.60
|
11.27
|
18,920
|
|
|
6/14/2010
|
-0.40 / -0.82%
|
49.00
|
49.80
|
48.60
|
48.60
|
48.60
|
11.27
|
11,870
|
|
|
6/11/2010
|
-0.80 / -1.61%
|
51.00
|
51.00
|
49.00
|
49.00
|
49.00
|
11.36
|
3,370
|
|
|
6/10/2010
|
+0.10 / +0.20%
|
49.70
|
49.90
|
48.00
|
49.80
|
49.80
|
11.55
|
9,830
|
|
|
6/9/2010
|
+1.40 / +2.90%
|
48.60
|
49.80
|
48.60
|
49.70
|
49.70
|
11.53
|
7,890
|
|
|
6/8/2010
|
-0.20 / -0.41%
|
48.50
|
49.00
|
48.00
|
48.30
|
48.30
|
11.20
|
32,110
|
|
|
6/7/2010
|
-2.50 / -4.90%
|
49.00
|
50.00
|
48.50
|
48.50
|
48.50
|
11.25
|
30,170
|
|
|
6/4/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
11.83
|
14,710
|
|
|
6/3/2010
|
+1.00 / +2.00%
|
51.50
|
52.00
|
51.00
|
51.00
|
51.00
|
11.83
|
11,000
|
|
|
6/2/2010
|
-0.50 / -0.99%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
11.60
|
7,640
|
|
|
6/1/2010
|
-1.50 / -2.88%
|
50.00
|
51.50
|
50.00
|
50.50
|
50.50
|
11.71
|
5,080
|
|
|
5/31/2010
|
+1.50 / +2.97%
|
49.00
|
53.00
|
49.00
|
52.00
|
52.00
|
12.06
|
44,000
|
|
|
5/28/2010
|
+2.00 / +4.12%
|
50.50
|
50.50
|
49.50
|
50.50
|
50.50
|
11.71
|
22,620
|
|
|
5/27/2010
|
-0.70 / -1.42%
|
49.00
|
49.50
|
48.00
|
48.50
|
48.50
|
11.25
|
5,350
|
|
|
5/26/2010
|
+0.20 / +0.41%
|
49.20
|
50.00
|
49.20
|
49.20
|
49.20
|
11.41
|
9,130
|
|
|
5/25/2010
|
-0.30 / -0.61%
|
47.50
|
49.50
|
47.50
|
49.00
|
49.00
|
11.36
|
8,290
|
|
|