|
Closing price on 8/24/2018
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.75 |
| Volume |
8,750 |
| Split-adjusted Price |
8.71 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2018
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.75
|
13.00
|
12.80
|
8.71
|
8,750
|
|
|
8/23/2018
|
0.00 / 0.00%
|
13.20
|
13.85
|
13.00
|
13.00
|
13.04
|
8.71
|
10,350
|
|
|
8/22/2018
|
+0.10 / +0.78%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.23
|
8.71
|
550
|
|
|
8/21/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.75
|
12.90
|
12.85
|
8.64
|
5,990
|
|
|
8/20/2018
|
+0.15 / +1.18%
|
12.80
|
12.90
|
12.75
|
12.90
|
12.77
|
8.64
|
8,380
|
|
|
8/17/2018
|
+0.25 / +2.00%
|
12.50
|
13.30
|
12.50
|
12.75
|
12.86
|
8.54
|
6,220
|
|
|
8/16/2018
|
-0.25 / -1.96%
|
12.75
|
13.00
|
12.50
|
12.50
|
12.69
|
8.37
|
14,890
|
|
|
8/15/2018
|
0.00 / 0.00%
|
12.50
|
12.75
|
12.50
|
12.75
|
12.61
|
8.54
|
2,220
|
|
|
8/14/2018
|
+0.10 / +0.79%
|
12.40
|
12.75
|
12.40
|
12.75
|
12.50
|
8.54
|
480
|
|
|
8/13/2018
|
-0.05 / -0.39%
|
12.40
|
12.65
|
12.40
|
12.65
|
12.53
|
8.47
|
1,810
|
|
|
8/10/2018
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.55
|
12.70
|
12.57
|
8.51
|
9,150
|
|
|
8/9/2018
|
-0.25 / -1.94%
|
12.85
|
12.85
|
12.55
|
12.65
|
12.59
|
8.47
|
16,760
|
|
|
8/8/2018
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.52
|
8.64
|
6,550
|
|
|
8/7/2018
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.70
|
8.64
|
510
|
|
|
8/6/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.65
|
8.37
|
6,010
|
|
|
8/3/2018
|
-0.90 / -6.72%
|
12.75
|
13.30
|
12.50
|
12.50
|
12.58
|
8.37
|
12,240
|
|
|
8/2/2018
|
-0.10 / -0.74%
|
13.50
|
13.50
|
12.70
|
13.40
|
13.17
|
8.98
|
3,190
|
|
|
8/1/2018
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.04
|
20
|
|
|
7/31/2018
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.59
|
8.51
|
33,130
|
|
|
7/30/2018
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.45
|
12.80
|
12.58
|
8.57
|
24,960
|
|
|
7/27/2018
|
+0.30 / +2.40%
|
12.70
|
12.80
|
12.45
|
12.80
|
12.55
|
8.57
|
8,130
|
|
|
7/26/2018
|
+0.20 / +1.63%
|
12.35
|
12.60
|
12.35
|
12.50
|
12.46
|
8.37
|
13,480
|
|
|
7/25/2018
|
-0.60 / -4.65%
|
12.40
|
12.75
|
12.30
|
12.30
|
12.37
|
8.24
|
10,990
|
|
|
7/24/2018
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
8.64
|
220
|
|
|
7/23/2018
|
+0.15 / +1.18%
|
12.50
|
13.00
|
12.30
|
12.85
|
12.44
|
8.61
|
12,860
|
|
|
7/20/2018
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.20
|
12.70
|
12.50
|
8.51
|
12,480
|
|
|
7/19/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.60
|
12.80
|
12.66
|
8.57
|
6,240
|
|
|
7/18/2018
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.72
|
8.57
|
3,460
|
|
|
7/17/2018
|
-0.70 / -5.30%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.55
|
8.37
|
1,210
|
|
|
7/16/2018
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.10
|
13.20
|
12.90
|
8.84
|
1,240
|
|
|