|
Closing price on 8/23/2016
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
73,010 |
| Split-adjusted Price |
9.13 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.50
|
14.20
|
13.68
|
9.13
|
73,010
|
|
|
8/22/2016
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.55
|
9.33
|
12,510
|
|
|
8/19/2016
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.98
|
9.58
|
8,880
|
|
|
8/18/2016
|
-0.30 / -1.96%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.07
|
9.65
|
8,760
|
|
|
8/17/2016
|
-0.20 / -1.29%
|
15.50
|
15.50
|
14.80
|
15.30
|
14.97
|
9.84
|
7,750
|
|
|
8/16/2016
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.08
|
9.97
|
3,780
|
|
|
8/15/2016
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.00
|
15.70
|
15.25
|
10.10
|
14,160
|
|
|
8/12/2016
|
+0.30 / +1.92%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.70
|
10.23
|
25,600
|
|
|
8/11/2016
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.00
|
15.60
|
15.53
|
10.03
|
39,480
|
|
|
8/10/2016
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.00
|
9.78
|
1,430
|
|
|
8/9/2016
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.13
|
9.78
|
6,610
|
|
|
8/8/2016
|
+0.10 / +0.66%
|
15.00
|
15.30
|
14.90
|
15.30
|
14.95
|
9.84
|
8,360
|
|
|
8/5/2016
|
-0.30 / -1.94%
|
15.20
|
15.80
|
14.90
|
15.20
|
15.22
|
9.78
|
24,370
|
|
|
8/4/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.24
|
9.97
|
13,980
|
|
|
8/3/2016
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.49
|
9.97
|
4,520
|
|
|
8/2/2016
|
-0.10 / -0.63%
|
15.30
|
15.70
|
15.10
|
15.70
|
15.23
|
10.10
|
11,230
|
|
|
8/1/2016
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.65
|
10.16
|
2,130
|
|
|
7/29/2016
|
+0.20 / +1.27%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.71
|
10.23
|
5,410
|
|
|
7/28/2016
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.52
|
10.10
|
4,960
|
|
|
7/27/2016
|
-0.70 / -4.38%
|
15.50
|
15.80
|
15.30
|
15.30
|
15.59
|
9.84
|
11,290
|
|
|
7/26/2016
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.50
|
16.00
|
15.88
|
10.29
|
23,860
|
|
|
7/25/2016
|
-0.10 / -0.60%
|
16.00
|
16.70
|
15.80
|
16.50
|
16.34
|
10.61
|
9,060
|
|
|
7/22/2016
|
+0.40 / +2.47%
|
16.20
|
16.70
|
15.10
|
16.60
|
15.66
|
10.68
|
6,320
|
|
|
7/21/2016
|
-1.00 / -5.81%
|
16.70
|
17.00
|
16.10
|
16.20
|
16.35
|
10.42
|
17,860
|
|
|
7/20/2016
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.50
|
17.20
|
16.89
|
11.06
|
8,880
|
|
|
7/19/2016
|
-0.50 / -2.84%
|
17.60
|
17.60
|
16.70
|
17.10
|
17.01
|
11.00
|
18,280
|
|
|
7/18/2016
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.50
|
17.60
|
17.69
|
11.32
|
12,040
|
|
|
7/15/2016
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.99
|
11.32
|
13,230
|
|
|
7/14/2016
|
+1.10 / +6.67%
|
16.40
|
17.60
|
16.00
|
17.60
|
17.22
|
11.32
|
110,690
|
|
|
7/13/2016
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.06
|
10.61
|
24,530
|
|
|