|
Closing price on 9/20/2018
|
|
| Open |
13.40 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
7,200 |
| Split-adjusted Price |
9.81 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
+0.15 / +1.10%
|
13.40
|
13.80
|
13.40
|
13.75
|
13.47
|
9.81
|
7,200
|
|
|
9/19/2018
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.00
|
13.60
|
13.34
|
9.71
|
15,740
|
|
|
9/18/2018
|
+0.40 / +2.99%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.51
|
9.85
|
13,030
|
|
|
9/17/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.47
|
9.56
|
2,970
|
|
|
9/14/2018
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.35
|
13.40
|
13.60
|
9.56
|
3,970
|
|
|
9/13/2018
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.10
|
13.40
|
13.32
|
9.56
|
16,290
|
|
|
9/12/2018
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.16
|
9.56
|
9,650
|
|
|
9/11/2018
|
+0.20 / +1.52%
|
13.20
|
13.45
|
12.70
|
13.40
|
13.11
|
9.56
|
6,100
|
|
|
9/10/2018
|
-0.05 / -0.38%
|
13.25
|
13.80
|
13.20
|
13.20
|
13.29
|
9.42
|
4,140
|
|
|
9/7/2018
|
-0.15 / -1.12%
|
13.25
|
13.25
|
13.20
|
13.25
|
13.24
|
9.46
|
6,400
|
|
|
9/6/2018
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.25
|
13.40
|
13.34
|
9.56
|
4,990
|
|
|
9/5/2018
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.75
|
13.30
|
13.15
|
9.49
|
4,640
|
|
|
9/4/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.95
|
13.00
|
12.95
|
9.28
|
9,110
|
|
|
8/31/2018
|
-0.35 / -2.62%
|
13.20
|
13.20
|
12.95
|
13.00
|
13.17
|
9.28
|
16,710
|
|
|
8/30/2018
|
-0.15 / -1.11%
|
13.20
|
13.35
|
12.90
|
13.35
|
13.16
|
9.53
|
7,980
|
|
|
8/29/2018
|
0.00 / 0.00%
|
13.20
|
13.50
|
12.60
|
13.50
|
13.22
|
9.63
|
6,960
|
|
|
8/28/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.75
|
9.63
|
150
|
|
|
8/27/2018
|
+0.50 / +3.85%
|
13.00
|
13.50
|
12.75
|
13.50
|
12.88
|
9.63
|
68,920
|
|
|
8/24/2018
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.75
|
13.00
|
12.80
|
9.28
|
8,750
|
|
|
8/23/2018
|
0.00 / 0.00%
|
13.20
|
13.85
|
13.00
|
13.00
|
13.04
|
9.28
|
10,350
|
|
|
8/22/2018
|
+0.10 / +0.78%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.23
|
9.28
|
550
|
|
|
8/21/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.75
|
12.90
|
12.85
|
9.21
|
5,990
|
|
|
8/20/2018
|
+0.15 / +1.18%
|
12.80
|
12.90
|
12.75
|
12.90
|
12.77
|
9.21
|
8,380
|
|
|
8/17/2018
|
+0.25 / +2.00%
|
12.50
|
13.30
|
12.50
|
12.75
|
12.86
|
9.10
|
6,220
|
|
|
8/16/2018
|
-0.25 / -1.96%
|
12.75
|
13.00
|
12.50
|
12.50
|
12.69
|
8.92
|
14,890
|
|
|
8/15/2018
|
0.00 / 0.00%
|
12.50
|
12.75
|
12.50
|
12.75
|
12.61
|
9.10
|
2,220
|
|
|
8/14/2018
|
+0.10 / +0.79%
|
12.40
|
12.75
|
12.40
|
12.75
|
12.50
|
9.10
|
480
|
|
|
8/13/2018
|
-0.05 / -0.39%
|
12.40
|
12.65
|
12.40
|
12.65
|
12.53
|
9.03
|
1,810
|
|
|
8/10/2018
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.55
|
12.70
|
12.57
|
9.06
|
9,150
|
|
|
8/9/2018
|
-0.25 / -1.94%
|
12.85
|
12.85
|
12.55
|
12.65
|
12.59
|
9.03
|
16,760
|
|
|