|
Closing price on 8/4/2017
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
21,870 |
| Split-adjusted Price |
11.89 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2017
|
-0.50 / -2.70%
|
18.00
|
18.80
|
17.80
|
18.00
|
17.94
|
12.23
|
31,210
|
|
|
7/10/2017
|
-0.50 / -2.63%
|
18.40
|
18.50
|
18.00
|
18.50
|
18.29
|
12.57
|
27,340
|
|
|
7/7/2017
|
-0.30 / -1.55%
|
19.20
|
19.20
|
18.40
|
19.00
|
18.82
|
12.91
|
11,320
|
|
|
7/6/2017
|
+0.50 / +2.66%
|
19.15
|
19.30
|
18.60
|
19.30
|
19.30
|
13.11
|
8,550
|
|
|
7/5/2017
|
-0.65 / -3.34%
|
19.40
|
19.40
|
18.80
|
18.80
|
18.81
|
12.77
|
27,540
|
|
|
7/4/2017
|
-0.20 / -1.02%
|
19.20
|
19.50
|
19.00
|
19.45
|
19.29
|
13.21
|
22,400
|
|
|
7/3/2017
|
-0.15 / -0.76%
|
19.10
|
19.65
|
18.80
|
19.65
|
19.32
|
13.35
|
10,660
|
|
|
6/30/2017
|
-0.20 / -1.00%
|
20.15
|
20.15
|
19.00
|
19.80
|
19.47
|
13.45
|
9,090
|
|
|
6/29/2017
|
-0.20 / -0.99%
|
19.60
|
20.20
|
19.40
|
20.00
|
19.74
|
13.58
|
12,460
|
|
|
6/28/2017
|
-0.30 / -1.46%
|
20.35
|
20.35
|
19.60
|
20.20
|
19.93
|
13.72
|
5,820
|
|
|
6/27/2017
|
+0.70 / +3.54%
|
19.70
|
20.50
|
19.00
|
20.50
|
19.85
|
13.92
|
11,890
|
|
|
6/26/2017
|
-0.20 / -1.00%
|
19.20
|
20.00
|
19.10
|
19.80
|
19.43
|
13.04
|
16,730
|
|
|