|
Closing price on 8/19/2015
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
9,780 |
| Split-adjusted Price |
9.69 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2015
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.00
|
18.60
|
18.61
|
9.69
|
9,780
|
|
|
8/18/2015
|
-0.40 / -2.06%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.15
|
9.89
|
870
|
|
|
8/17/2015
|
-0.30 / -1.52%
|
19.60
|
19.60
|
18.60
|
19.40
|
19.28
|
10.10
|
3,320
|
|
|
8/14/2015
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.30
|
19.70
|
19.52
|
10.26
|
3,330
|
|
|
8/13/2015
|
-0.10 / -0.50%
|
19.70
|
20.30
|
19.10
|
19.90
|
19.75
|
10.36
|
6,330
|
|
|
8/12/2015
|
-0.10 / -0.50%
|
19.70
|
20.00
|
19.50
|
20.00
|
19.52
|
10.41
|
5,890
|
|
|
8/11/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.04
|
10.47
|
4,740
|
|
|
8/10/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
20.10
|
19.92
|
10.47
|
9,990
|
|
|
8/7/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.10
|
19.93
|
10.47
|
5,470
|
|
|
8/6/2015
|
-0.40 / -1.95%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.16
|
10.47
|
6,400
|
|
|
8/5/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.60
|
20.50
|
19.94
|
10.68
|
17,050
|
|
|
8/4/2015
|
+0.50 / +2.50%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.26
|
10.68
|
6,910
|
|
|
8/3/2015
|
-1.00 / -4.76%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.31
|
10.41
|
3,200
|
|
|
7/31/2015
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.95
|
10.94
|
1,480
|
|
|
7/30/2015
|
+0.20 / +0.97%
|
21.50
|
21.50
|
20.80
|
20.90
|
21.05
|
10.88
|
2,280
|
|
|
7/29/2015
|
-0.50 / -2.36%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.94
|
10.78
|
20,580
|
|
|
7/28/2015
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.20
|
11.04
|
3,610
|
|
|
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
|
|
|