|
Closing price on 9/15/2014
|
|
| Open |
30.70 |
| High |
30.90 |
| Low |
30.40 |
| Volume |
46,230 |
| Split-adjusted Price |
15.93 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2014
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.40
|
30.60
|
30.60
|
15.93
|
46,230
|
|
|
9/12/2014
|
-0.30 / -0.97%
|
30.60
|
30.80
|
30.30
|
30.60
|
30.60
|
15.93
|
40,320
|
|
|
9/11/2014
|
+0.30 / +0.98%
|
30.50
|
31.30
|
30.50
|
30.90
|
30.90
|
16.09
|
36,580
|
|
|
9/10/2014
|
+0.20 / +0.66%
|
30.30
|
30.60
|
30.00
|
30.60
|
30.60
|
15.93
|
36,060
|
|
|
9/9/2014
|
-1.50 / -4.70%
|
31.70
|
31.70
|
30.20
|
30.40
|
30.40
|
15.83
|
82,110
|
|
|
9/8/2014
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.60
|
31.90
|
31.90
|
16.61
|
39,580
|
|
|
9/5/2014
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.60
|
31.90
|
31.90
|
16.61
|
44,890
|
|
|
9/4/2014
|
-0.30 / -0.93%
|
32.20
|
32.20
|
31.60
|
31.90
|
31.90
|
16.61
|
37,570
|
|
|
9/3/2014
|
-0.30 / -0.92%
|
32.50
|
32.80
|
32.20
|
32.20
|
32.20
|
16.77
|
62,290
|
|
|
8/29/2014
|
+0.20 / +0.62%
|
33.20
|
34.00
|
32.30
|
32.50
|
32.50
|
16.92
|
108,410
|
|
|
8/28/2014
|
+2.10 / +6.95%
|
30.20
|
32.30
|
30.20
|
32.30
|
32.30
|
16.82
|
93,320
|
|
|
8/27/2014
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.20
|
30.20
|
30.20
|
15.73
|
61,260
|
|
|
8/26/2014
|
-0.50 / -1.62%
|
31.00
|
31.00
|
30.30
|
30.30
|
30.30
|
15.78
|
41,890
|
|
|
8/25/2014
|
+0.30 / +0.98%
|
30.80
|
31.00
|
30.70
|
30.80
|
30.80
|
16.04
|
47,120
|
|
|
8/22/2014
|
-0.40 / -1.29%
|
30.80
|
30.90
|
30.40
|
30.50
|
30.50
|
15.88
|
19,900
|
|
|
8/21/2014
|
+0.30 / +0.98%
|
30.30
|
31.20
|
30.30
|
30.90
|
30.90
|
16.09
|
41,230
|
|
|
8/20/2014
|
0.00 / 0.00%
|
30.30
|
30.60
|
30.30
|
30.60
|
30.60
|
15.93
|
35,960
|
|
|
8/19/2014
|
-0.20 / -0.65%
|
30.60
|
30.70
|
30.50
|
30.60
|
30.60
|
15.93
|
29,260
|
|
|
8/18/2014
|
-0.50 / -1.60%
|
31.30
|
31.30
|
30.60
|
30.80
|
30.80
|
16.04
|
9,850
|
|
|
8/15/2014
|
+0.70 / +2.29%
|
30.80
|
31.30
|
30.80
|
31.30
|
31.30
|
16.30
|
58,440
|
|
|
8/14/2014
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.40
|
30.60
|
30.60
|
15.93
|
16,440
|
|
|
8/13/2014
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.40
|
30.60
|
30.60
|
15.93
|
11,640
|
|
|
8/12/2014
|
-0.20 / -0.65%
|
30.40
|
31.00
|
30.30
|
30.80
|
30.80
|
16.04
|
17,330
|
|
|
8/11/2014
|
-0.50 / -1.59%
|
31.40
|
31.60
|
30.20
|
31.00
|
31.00
|
16.14
|
7,860
|
|
|
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
|
|
|