Closing price on 8/21/2012
|
|
Open |
54.00 |
High |
54.50 |
Low |
53.50 |
Volume |
234,040 |
Split-adjusted Price |
23.75 |
|
|
BMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2012
|
-2.50 / -4.46%
|
54.00
|
54.50
|
53.50
|
53.50
|
53.50
|
23.75
|
234,040
|
|
8/20/2012
|
+1.00 / +1.82%
|
56.00
|
57.50
|
55.50
|
56.00
|
56.00
|
24.86
|
124,120
|
|
8/17/2012
|
+2.50 / +4.76%
|
53.00
|
55.00
|
53.00
|
55.00
|
55.00
|
24.41
|
121,110
|
|
8/16/2012
|
-0.50 / -0.94%
|
54.00
|
54.00
|
51.50
|
52.50
|
52.50
|
23.30
|
115,950
|
|
8/15/2012
|
-2.50 / -4.50%
|
55.00
|
56.00
|
53.00
|
53.00
|
53.00
|
23.52
|
316,130
|
|
8/14/2012
|
-1.00 / -1.77%
|
56.00
|
56.50
|
55.00
|
55.50
|
55.50
|
24.63
|
140,000
|
|
8/13/2012
|
0.00 / 0.00%
|
56.00
|
57.50
|
55.50
|
56.50
|
56.50
|
24.19
|
115,360
|
|
8/10/2012
|
-2.50 / -4.24%
|
58.50
|
59.00
|
56.50
|
56.50
|
56.50
|
24.19
|
190,900
|
|
8/9/2012
|
+1.50 / +2.61%
|
57.50
|
60.00
|
57.50
|
59.00
|
59.00
|
25.26
|
376,290
|
|
8/8/2012
|
+0.50 / +0.88%
|
56.50
|
58.00
|
56.00
|
57.50
|
57.50
|
24.62
|
133,260
|
|
8/7/2012
|
+0.50 / +0.88%
|
57.00
|
58.00
|
55.00
|
57.00
|
57.00
|
24.40
|
230,700
|
|
8/6/2012
|
+2.50 / +4.63%
|
54.50
|
56.50
|
54.00
|
56.50
|
56.50
|
24.19
|
237,740
|
|
8/3/2012
|
-1.50 / -2.70%
|
56.50
|
57.50
|
53.50
|
54.00
|
54.00
|
23.12
|
178,130
|
|
8/2/2012
|
+2.50 / +4.72%
|
54.50
|
55.50
|
54.00
|
55.50
|
55.50
|
23.76
|
155,510
|
|
8/1/2012
|
+2.50 / +4.95%
|
52.00
|
53.00
|
51.00
|
53.00
|
53.00
|
22.69
|
348,700
|
|
7/31/2012
|
+0.60 / +1.20%
|
50.50
|
52.00
|
50.00
|
50.50
|
50.50
|
21.62
|
139,520
|
|
7/30/2012
|
-0.60 / -1.19%
|
51.00
|
51.00
|
49.50
|
49.90
|
49.90
|
21.36
|
116,650
|
|
7/27/2012
|
-2.00 / -3.81%
|
52.50
|
54.50
|
49.90
|
50.50
|
50.50
|
21.62
|
200,680
|
|
7/26/2012
|
+2.50 / +5.00%
|
51.00
|
52.50
|
50.50
|
52.50
|
52.50
|
22.48
|
216,190
|
|
7/25/2012
|
-1.50 / -2.91%
|
49.00
|
51.50
|
49.00
|
50.00
|
50.00
|
21.41
|
396,440
|
|
7/24/2012
|
-2.50 / -4.63%
|
53.00
|
53.00
|
51.50
|
51.50
|
51.50
|
22.05
|
262,780
|
|
7/23/2012
|
-2.50 / -4.42%
|
56.00
|
58.00
|
54.00
|
54.00
|
54.00
|
23.12
|
401,000
|
|
7/20/2012
|
+1.00 / +1.80%
|
58.00
|
58.00
|
56.50
|
56.50
|
56.50
|
24.19
|
239,360
|
|
7/19/2012
|
+2.50 / +4.72%
|
55.00
|
55.50
|
54.00
|
55.50
|
55.50
|
23.76
|
147,930
|
|
7/18/2012
|
+2.50 / +4.95%
|
51.00
|
53.00
|
51.00
|
53.00
|
53.00
|
22.69
|
225,400
|
|
7/17/2012
|
+2.20 / +4.55%
|
48.50
|
50.50
|
48.50
|
50.50
|
50.50
|
21.62
|
282,170
|
|
7/16/2012
|
+0.50 / +1.05%
|
50.00
|
50.00
|
47.80
|
48.30
|
48.30
|
20.68
|
324,220
|
|
7/13/2012
|
+2.20 / +4.82%
|
46.00
|
47.80
|
46.00
|
47.80
|
47.80
|
20.47
|
157,930
|
|
7/12/2012
|
+2.10 / +4.83%
|
43.60
|
45.60
|
43.50
|
45.60
|
45.60
|
19.52
|
255,100
|
|
7/11/2012
|
+1.50 / +3.57%
|
42.40
|
43.70
|
42.40
|
43.50
|
43.50
|
18.62
|
109,330
|
|
|