|
Closing price on 8/8/2011
|
|
| Open |
22.30 |
| High |
22.80 |
| Low |
22.30 |
| Volume |
15,400 |
| Split-adjusted Price |
5.66 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2011
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.80
|
5.66
|
15,400
|
|
|
8/5/2011
|
+0.30 / +1.33%
|
22.00
|
23.30
|
22.00
|
22.80
|
22.80
|
5.66
|
23,930
|
|
|
8/4/2011
|
+1.00 / +4.65%
|
22.40
|
22.50
|
22.10
|
22.50
|
22.50
|
5.58
|
26,650
|
|
|
8/3/2011
|
-0.80 / -3.59%
|
21.70
|
22.20
|
21.50
|
21.50
|
21.50
|
5.33
|
33,480
|
|
|
8/2/2011
|
-0.70 / -3.04%
|
22.40
|
23.00
|
22.30
|
22.30
|
22.30
|
5.53
|
16,050
|
|
|
8/1/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.00
|
5.70
|
18,580
|
|
|
7/29/2011
|
-0.80 / -3.36%
|
23.60
|
23.70
|
22.80
|
23.00
|
23.00
|
5.70
|
27,190
|
|
|
7/28/2011
|
-1.10 / -4.42%
|
24.40
|
24.50
|
23.70
|
23.80
|
23.80
|
5.90
|
15,100
|
|
|
7/27/2011
|
-0.10 / -0.40%
|
25.20
|
25.30
|
24.30
|
24.90
|
24.90
|
5.93
|
46,080
|
|
|
7/26/2011
|
+0.50 / +2.04%
|
24.40
|
25.20
|
24.40
|
25.00
|
25.00
|
5.95
|
59,580
|
|
|
7/25/2011
|
0.00 / 0.00%
|
24.40
|
24.90
|
24.20
|
24.50
|
24.50
|
5.83
|
43,140
|
|
|
7/22/2011
|
-0.10 / -0.41%
|
23.70
|
24.50
|
23.70
|
24.50
|
24.50
|
5.83
|
28,450
|
|
|
7/21/2011
|
-0.10 / -0.40%
|
25.30
|
25.80
|
24.60
|
24.60
|
24.60
|
5.86
|
81,680
|
|
|
7/20/2011
|
+1.10 / +4.66%
|
24.10
|
24.70
|
24.00
|
24.70
|
24.70
|
5.88
|
61,650
|
|
|
7/19/2011
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.60
|
5.62
|
40,710
|
|
|
7/18/2011
|
-1.00 / -4.26%
|
22.80
|
23.00
|
22.50
|
22.50
|
22.50
|
5.36
|
41,140
|
|
|
7/15/2011
|
-0.70 / -2.89%
|
24.20
|
24.20
|
23.50
|
23.50
|
23.50
|
5.59
|
34,080
|
|
|
7/14/2011
|
-0.30 / -1.22%
|
23.70
|
24.40
|
23.40
|
24.20
|
24.20
|
5.76
|
65,800
|
|
|
7/13/2011
|
+0.10 / +0.41%
|
25.00
|
25.30
|
24.20
|
24.50
|
24.50
|
5.83
|
161,190
|
|
|
7/12/2011
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5.81
|
19,060
|
|
|
7/11/2011
|
+1.10 / +4.95%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.55
|
7,670
|
|
|
7/8/2011
|
+1.00 / +4.72%
|
21.10
|
22.20
|
21.00
|
22.20
|
22.20
|
5.29
|
38,670
|
|
|
7/7/2011
|
+0.10 / +0.47%
|
21.40
|
21.40
|
20.70
|
21.20
|
21.20
|
5.05
|
5,930
|
|
|
7/6/2011
|
-0.30 / -1.40%
|
21.00
|
22.00
|
21.00
|
21.10
|
21.10
|
5.02
|
2,010
|
|
|
7/5/2011
|
+1.00 / +4.90%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
5.09
|
22,160
|
|
|
7/4/2011
|
-0.10 / -0.49%
|
20.20
|
21.00
|
20.20
|
20.40
|
20.40
|
4.86
|
16,330
|
|
|
7/1/2011
|
-0.10 / -0.49%
|
20.20
|
20.60
|
20.20
|
20.50
|
20.50
|
4.88
|
11,670
|
|
|
6/30/2011
|
-0.40 / -1.90%
|
21.20
|
21.40
|
20.60
|
20.60
|
20.60
|
4.90
|
34,620
|
|
|
6/29/2011
|
+0.10 / +0.48%
|
21.30
|
21.30
|
20.50
|
21.00
|
21.00
|
5.00
|
16,600
|
|
|
6/28/2011
|
-0.10 / -0.48%
|
21.00
|
21.30
|
20.90
|
20.90
|
20.90
|
4.98
|
9,640
|
|
|