|
Closing price on 8/8/2014
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
31.20 |
| Volume |
26,970 |
| Split-adjusted Price |
16.40 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2014
|
+0.30 / +0.96%
|
32.00
|
32.00
|
31.20
|
31.50
|
31.50
|
16.40
|
26,970
|
|
|
8/7/2014
|
-0.20 / -0.64%
|
31.40
|
31.40
|
31.00
|
31.20
|
31.20
|
16.25
|
10,880
|
|
|
8/6/2014
|
-0.20 / -0.63%
|
32.30
|
32.30
|
30.80
|
31.40
|
31.40
|
16.35
|
8,840
|
|
|
8/5/2014
|
+0.60 / +1.94%
|
31.00
|
31.80
|
30.80
|
31.60
|
31.60
|
16.46
|
570
|
|
|
8/4/2014
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.30
|
31.00
|
31.00
|
16.14
|
14,070
|
|
|
8/1/2014
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.20
|
30.50
|
30.50
|
15.88
|
10,790
|
|
|
7/31/2014
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.50
|
30.50
|
30.50
|
15.88
|
25,730
|
|
|
7/30/2014
|
0.00 / 0.00%
|
30.30
|
30.70
|
30.00
|
30.50
|
30.50
|
15.88
|
13,720
|
|
|
7/29/2014
|
0.00 / 0.00%
|
30.50
|
30.90
|
30.40
|
30.50
|
30.50
|
15.88
|
8,070
|
|
|
7/28/2014
|
-1.00 / -3.17%
|
31.00
|
31.20
|
29.80
|
30.50
|
30.50
|
15.88
|
81,750
|
|
|
7/25/2014
|
-0.30 / -0.94%
|
31.80
|
32.00
|
31.50
|
31.50
|
31.50
|
16.40
|
24,460
|
|
|
7/24/2014
|
-1.20 / -3.64%
|
33.00
|
33.00
|
31.80
|
31.80
|
31.80
|
16.56
|
77,790
|
|
|
7/23/2014
|
-0.20 / -0.60%
|
33.00
|
33.20
|
32.80
|
33.00
|
33.00
|
17.18
|
50,230
|
|
|
7/22/2014
|
-0.30 / -0.90%
|
33.50
|
33.50
|
32.90
|
33.20
|
33.20
|
17.29
|
57,320
|
|
|
7/21/2014
|
-0.70 / -2.05%
|
33.70
|
34.00
|
33.50
|
33.50
|
33.50
|
17.45
|
40,940
|
|
|
7/18/2014
|
+0.20 / +0.59%
|
34.20
|
34.20
|
33.80
|
34.20
|
34.20
|
17.81
|
24,930
|
|
|
7/17/2014
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
34.00
|
34.00
|
17.71
|
32,530
|
|
|
7/16/2014
|
+0.10 / +0.29%
|
34.30
|
35.00
|
34.00
|
34.00
|
34.00
|
17.71
|
86,370
|
|
|
7/15/2014
|
-0.10 / -0.29%
|
34.00
|
34.40
|
33.80
|
33.90
|
33.90
|
17.65
|
68,950
|
|
|
7/14/2014
|
-0.30 / -0.87%
|
34.40
|
34.40
|
33.60
|
34.00
|
34.00
|
17.71
|
26,810
|
|
|
7/11/2014
|
+1.10 / +3.31%
|
33.20
|
34.30
|
33.20
|
34.30
|
34.30
|
17.86
|
40,750
|
|
|
7/10/2014
|
-1.30 / -3.77%
|
34.10
|
34.50
|
33.00
|
33.20
|
33.20
|
17.29
|
63,240
|
|
|
7/9/2014
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.50
|
17.97
|
22,690
|
|
|
7/8/2014
|
-0.20 / -0.58%
|
34.30
|
35.00
|
34.20
|
34.50
|
34.50
|
17.97
|
61,310
|
|
|
7/7/2014
|
-0.80 / -2.25%
|
35.10
|
35.50
|
34.70
|
34.70
|
34.70
|
18.07
|
58,030
|
|
|
7/4/2014
|
+1.10 / +3.20%
|
34.50
|
36.80
|
34.50
|
35.50
|
35.50
|
18.49
|
159,160
|
|
|
7/3/2014
|
-0.10 / -0.29%
|
34.50
|
34.80
|
34.20
|
34.40
|
34.40
|
17.91
|
153,950
|
|
|
7/2/2014
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.00
|
34.50
|
34.50
|
17.97
|
96,550
|
|
|
7/1/2014
|
+1.20 / +3.55%
|
36.00
|
36.00
|
34.30
|
35.00
|
35.00
|
18.23
|
273,230
|
|
|
6/30/2014
|
+2.20 / +6.96%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
17.60
|
64,560
|
|
|