|
Closing price on 8/22/2017
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.35 |
| Volume |
21,270 |
| Split-adjusted Price |
11.34 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
+0.30 / +1.83%
|
16.50
|
16.90
|
16.35
|
16.70
|
16.46
|
11.34
|
21,270
|
|
|
8/21/2017
|
-0.70 / -4.09%
|
16.50
|
16.95
|
16.40
|
16.40
|
16.52
|
11.14
|
19,920
|
|
|
8/18/2017
|
+0.10 / +0.59%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.83
|
11.61
|
13,550
|
|
|
8/17/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.94
|
11.55
|
6,020
|
|
|
8/16/2017
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.00
|
11.61
|
560
|
|
|
8/15/2017
|
-0.20 / -1.15%
|
16.80
|
17.25
|
16.65
|
17.20
|
16.77
|
11.68
|
8,410
|
|
|
8/14/2017
|
+0.10 / +0.58%
|
16.80
|
17.40
|
16.60
|
17.40
|
17.02
|
11.82
|
17,040
|
|
|
8/11/2017
|
-0.05 / -0.29%
|
17.80
|
17.80
|
16.80
|
17.30
|
17.43
|
11.75
|
2,920
|
|
|
8/10/2017
|
-0.05 / -0.29%
|
16.80
|
17.90
|
16.80
|
17.35
|
17.00
|
11.78
|
12,470
|
|
|
8/9/2017
|
-0.15 / -0.85%
|
17.80
|
17.85
|
17.20
|
17.40
|
17.53
|
11.82
|
15,230
|
|
|
8/8/2017
|
-0.35 / -1.96%
|
17.90
|
17.90
|
17.30
|
17.55
|
17.61
|
11.92
|
37,940
|
|
|
8/7/2017
|
+0.40 / +2.29%
|
17.00
|
18.00
|
17.00
|
17.90
|
17.64
|
12.16
|
46,700
|
|
|
8/4/2017
|
-0.30 / -1.69%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.28
|
11.89
|
21,870
|
|
|
8/3/2017
|
+0.40 / +2.30%
|
17.40
|
17.90
|
16.50
|
17.80
|
17.64
|
12.09
|
27,660
|
|
|
8/2/2017
|
+0.50 / +2.96%
|
16.60
|
17.40
|
16.50
|
17.40
|
16.79
|
11.82
|
24,900
|
|
|
8/1/2017
|
-0.75 / -4.25%
|
17.65
|
17.65
|
16.45
|
16.90
|
16.61
|
11.48
|
81,860
|
|
|
7/31/2017
|
-0.30 / -1.67%
|
17.30
|
17.65
|
17.20
|
17.65
|
17.30
|
11.99
|
15,480
|
|
|
7/28/2017
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.80
|
17.95
|
17.94
|
12.19
|
2,150
|
|
|
7/27/2017
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.99
|
12.23
|
5,280
|
|
|
7/26/2017
|
+0.25 / +1.40%
|
17.90
|
18.10
|
17.70
|
18.10
|
17.98
|
12.29
|
12,350
|
|
|
7/25/2017
|
+0.65 / +3.78%
|
17.10
|
17.85
|
17.00
|
17.85
|
17.47
|
12.12
|
32,970
|
|
|
7/24/2017
|
-0.80 / -4.44%
|
17.50
|
18.00
|
16.75
|
17.20
|
16.98
|
11.68
|
52,010
|
|
|
7/21/2017
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.00
|
18.00
|
17.74
|
12.23
|
9,810
|
|
|
7/20/2017
|
-0.10 / -0.55%
|
17.90
|
18.10
|
17.40
|
18.10
|
17.81
|
12.29
|
14,260
|
|
|
7/19/2017
|
-0.30 / -1.62%
|
17.90
|
18.40
|
17.25
|
18.20
|
17.67
|
12.36
|
53,130
|
|
|
7/18/2017
|
-0.20 / -1.07%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.23
|
12.57
|
20,570
|
|
|
7/17/2017
|
-0.50 / -2.60%
|
18.50
|
18.90
|
18.30
|
18.70
|
18.60
|
12.70
|
14,300
|
|
|
7/14/2017
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.80
|
19.20
|
19.09
|
13.04
|
9,900
|
|
|
7/13/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.87
|
12.91
|
23,050
|
|
|
7/12/2017
|
+1.00 / +5.56%
|
18.00
|
19.00
|
17.55
|
19.00
|
18.30
|
12.91
|
16,450
|
|
|