|
Closing price on 7/9/2019
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
10,350 |
| Split-adjusted Price |
12.25 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2019
|
+0.20 / +1.25%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.04
|
12.25
|
10,350
|
|
|
7/8/2019
|
+0.80 / +5.26%
|
15.10
|
16.00
|
14.90
|
16.00
|
15.21
|
12.10
|
39,650
|
|
|
7/5/2019
|
+0.30 / +2.01%
|
14.90
|
15.40
|
14.90
|
15.20
|
15.04
|
11.49
|
22,680
|
|
|
7/4/2019
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.89
|
11.26
|
14,240
|
|
|
7/3/2019
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.82
|
11.34
|
16,330
|
|
|
7/2/2019
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.20
|
14.90
|
14.58
|
11.26
|
28,330
|
|
|
7/1/2019
|
0.00 / 0.00%
|
14.55
|
15.00
|
14.50
|
14.80
|
14.57
|
11.19
|
32,060
|
|
|
6/28/2019
|
-0.10 / -0.67%
|
14.85
|
14.95
|
14.45
|
14.80
|
14.65
|
11.19
|
27,990
|
|
|
6/27/2019
|
+0.20 / +1.36%
|
14.90
|
15.30
|
14.60
|
14.90
|
14.96
|
11.26
|
29,750
|
|
|
6/26/2019
|
+0.20 / +1.38%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.68
|
11.11
|
21,460
|
|
|
6/25/2019
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.64
|
10.96
|
47,410
|
|
|
6/24/2019
|
+0.10 / +0.67%
|
14.90
|
15.45
|
14.90
|
15.00
|
15.12
|
11.34
|
29,700
|
|
|
6/21/2019
|
-0.60 / -3.87%
|
15.80
|
15.80
|
14.80
|
14.90
|
15.13
|
11.26
|
64,760
|
|
|
6/20/2019
|
-0.50 / -3.13%
|
15.80
|
16.50
|
15.30
|
15.50
|
15.57
|
11.72
|
57,750
|
|
|
6/19/2019
|
+0.10 / +0.63%
|
15.90
|
16.25
|
15.80
|
16.00
|
15.87
|
12.10
|
30,490
|
|
|
6/18/2019
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.40
|
15.90
|
15.72
|
12.02
|
29,380
|
|
|
6/17/2019
|
-0.35 / -2.14%
|
16.35
|
16.50
|
15.90
|
16.00
|
16.17
|
12.10
|
21,650
|
|
|
6/14/2019
|
-0.65 / -3.82%
|
17.40
|
17.40
|
16.35
|
16.35
|
16.62
|
12.36
|
38,030
|
|
|
6/13/2019
|
+0.80 / +4.94%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.67
|
12.85
|
36,110
|
|
|
6/12/2019
|
-0.40 / -2.41%
|
16.60
|
16.90
|
15.60
|
16.20
|
16.26
|
12.25
|
86,160
|
|
|
6/11/2019
|
-0.75 / -4.32%
|
17.35
|
17.65
|
16.60
|
16.60
|
17.06
|
12.55
|
54,290
|
|
|
6/10/2019
|
-0.55 / -3.07%
|
17.90
|
18.00
|
17.00
|
17.35
|
17.56
|
13.12
|
24,540
|
|
|
6/7/2019
|
+1.00 / +5.92%
|
16.65
|
18.05
|
16.60
|
17.90
|
17.71
|
13.53
|
123,970
|
|
|
6/6/2019
|
-0.05 / -0.29%
|
16.90
|
16.90
|
16.20
|
16.90
|
16.56
|
12.78
|
76,090
|
|
|
6/5/2019
|
+0.05 / +0.30%
|
17.25
|
17.80
|
16.90
|
16.95
|
17.31
|
12.81
|
29,180
|
|
|
6/4/2019
|
+0.85 / +5.30%
|
16.50
|
17.15
|
16.45
|
16.90
|
17.03
|
12.78
|
169,710
|
|
|
6/3/2019
|
+1.05 / +7.00%
|
15.00
|
16.05
|
14.90
|
16.05
|
15.83
|
12.13
|
244,270
|
|
|
5/31/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
14.90
|
15.00
|
15.17
|
11.34
|
81,190
|
|
|
5/30/2019
|
+0.55 / +3.81%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.15
|
11.34
|
106,270
|
|
|
5/29/2019
|
+0.55 / +3.96%
|
14.00
|
14.70
|
13.90
|
14.45
|
14.28
|
10.92
|
137,420
|
|
|