|
Closing price on 9/20/2011
|
|
| Open |
26.70 |
| High |
27.00 |
| Low |
26.70 |
| Volume |
12,050 |
| Split-adjusted Price |
7.11 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2011
|
-0.30 / -1.10%
|
26.70
|
27.00
|
26.70
|
26.90
|
26.90
|
7.11
|
12,050
|
|
|
9/19/2011
|
+0.40 / +1.49%
|
27.00
|
27.20
|
26.50
|
27.20
|
27.20
|
7.19
|
23,860
|
|
|
9/16/2011
|
-0.60 / -2.19%
|
27.40
|
27.40
|
26.70
|
26.80
|
26.80
|
7.08
|
27,760
|
|
|
9/15/2011
|
+0.20 / +0.74%
|
27.20
|
27.40
|
26.40
|
27.40
|
27.40
|
7.24
|
27,700
|
|
|
9/14/2011
|
-1.20 / -4.23%
|
28.40
|
28.50
|
27.00
|
27.20
|
27.20
|
7.19
|
82,690
|
|
|
9/13/2011
|
+1.00 / +3.65%
|
27.40
|
28.50
|
27.40
|
28.40
|
28.40
|
7.50
|
55,070
|
|
|
9/12/2011
|
-0.50 / -1.79%
|
27.70
|
28.00
|
27.40
|
27.40
|
27.40
|
7.24
|
62,120
|
|
|
9/9/2011
|
-0.70 / -2.45%
|
27.40
|
28.50
|
27.40
|
27.90
|
27.90
|
7.37
|
39,600
|
|
|
9/8/2011
|
+0.90 / +3.25%
|
28.40
|
29.00
|
27.70
|
28.60
|
28.60
|
7.56
|
90,670
|
|
|
9/7/2011
|
+0.90 / +3.36%
|
27.70
|
28.00
|
27.10
|
27.70
|
27.70
|
7.32
|
88,380
|
|
|
9/6/2011
|
-0.70 / -2.55%
|
27.10
|
27.30
|
26.60
|
26.80
|
26.80
|
7.08
|
59,240
|
|
|
9/5/2011
|
-0.50 / -1.79%
|
28.40
|
28.40
|
26.80
|
27.50
|
27.50
|
7.27
|
109,320
|
|
|
9/1/2011
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.40
|
55,230
|
|
|
8/31/2011
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
7.06
|
15,530
|
|
|
8/30/2011
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.74
|
6,740
|
|
|
8/29/2011
|
+1.10 / +4.74%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
6.42
|
5,750
|
|
|
8/26/2011
|
-0.60 / -2.52%
|
23.50
|
24.00
|
23.20
|
23.20
|
23.20
|
6.13
|
21,000
|
|
|
8/25/2011
|
+0.90 / +3.93%
|
23.80
|
23.90
|
23.50
|
23.80
|
23.80
|
6.29
|
23,820
|
|
|
8/24/2011
|
-0.60 / -2.55%
|
23.60
|
23.60
|
22.90
|
22.90
|
22.90
|
6.05
|
20,250
|
|
|
8/23/2011
|
-0.40 / -1.67%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.50
|
6.21
|
13,220
|
|
|
8/22/2011
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
6.32
|
52,780
|
|
|
8/19/2011
|
-0.70 / -2.98%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.80
|
6.02
|
17,420
|
|
|
8/18/2011
|
+0.30 / +1.29%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
6.21
|
25,720
|
|
|
8/17/2011
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.70
|
23.20
|
23.20
|
6.13
|
34,180
|
|
|
8/16/2011
|
+0.30 / +1.34%
|
22.10
|
23.00
|
22.10
|
22.70
|
22.70
|
6.00
|
11,200
|
|
|
8/15/2011
|
+0.60 / +2.75%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.40
|
5.92
|
2,950
|
|
|
8/12/2011
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.80
|
21.80
|
21.80
|
5.76
|
17,690
|
|
|
8/11/2011
|
-0.70 / -3.11%
|
21.60
|
22.50
|
21.50
|
21.80
|
21.80
|
5.76
|
23,050
|
|
|
8/10/2011
|
+0.80 / +3.69%
|
22.50
|
22.70
|
22.10
|
22.50
|
22.50
|
5.95
|
17,800
|
|
|
8/9/2011
|
-1.10 / -4.82%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.70
|
5.73
|
45,760
|
|
|