|
Closing price on 9/25/2019
|
|
| Open |
15.80 |
| High |
16.15 |
| Low |
15.50 |
| Volume |
4,230 |
| Split-adjusted Price |
11.35 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
-0.20 / -1.23%
|
15.80
|
16.15
|
15.50
|
16.00
|
15.84
|
11.35
|
4,230
|
|
|
9/24/2019
|
-0.40 / -2.41%
|
16.70
|
16.70
|
15.45
|
16.20
|
15.73
|
11.50
|
34,960
|
|
|
9/23/2019
|
+0.15 / +0.91%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.85
|
11.78
|
74,140
|
|
|
9/20/2019
|
-0.40 / -2.37%
|
16.85
|
16.85
|
16.45
|
16.45
|
16.65
|
11.67
|
11,800
|
|
|
9/19/2019
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.80
|
16.85
|
16.85
|
11.96
|
2,790
|
|
|
9/18/2019
|
-0.15 / -0.88%
|
16.70
|
16.85
|
16.60
|
16.85
|
16.74
|
11.96
|
16,850
|
|
|
9/17/2019
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.71
|
12.06
|
19,390
|
|
|
9/16/2019
|
-0.10 / -0.58%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.96
|
12.06
|
11,850
|
|
|
9/13/2019
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.70
|
17.10
|
16.93
|
12.13
|
9,450
|
|
|
9/12/2019
|
+0.05 / +0.29%
|
17.50
|
17.50
|
16.80
|
17.20
|
17.01
|
12.21
|
7,350
|
|
|
9/11/2019
|
+0.15 / +0.88%
|
16.70
|
17.50
|
16.70
|
17.15
|
16.94
|
12.17
|
25,800
|
|
|
9/10/2019
|
-0.40 / -2.30%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.01
|
12.06
|
7,880
|
|
|
9/9/2019
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.00
|
17.40
|
17.33
|
12.35
|
8,480
|
|
|
9/6/2019
|
-0.45 / -2.51%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.65
|
12.42
|
9,350
|
|
|
9/5/2019
|
+0.35 / +1.99%
|
17.60
|
18.00
|
17.60
|
17.95
|
17.75
|
12.74
|
15,660
|
|
|
9/4/2019
|
+0.70 / +4.14%
|
16.95
|
17.60
|
16.80
|
17.60
|
17.06
|
12.49
|
40,510
|
|
|
9/3/2019
|
-0.20 / -1.17%
|
17.00
|
17.05
|
16.80
|
16.90
|
16.89
|
11.99
|
14,390
|
|
|
8/30/2019
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.03
|
12.13
|
21,850
|
|
|
8/29/2019
|
-0.20 / -1.16%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.99
|
12.06
|
27,250
|
|
|
8/28/2019
|
-0.30 / -1.71%
|
17.50
|
17.50
|
16.80
|
17.20
|
17.17
|
12.21
|
16,890
|
|
|
8/27/2019
|
-0.10 / -0.57%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.52
|
12.42
|
16,670
|
|
|
8/26/2019
|
-0.10 / -0.56%
|
17.40
|
17.65
|
17.00
|
17.60
|
17.41
|
12.49
|
19,870
|
|
|
8/23/2019
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.30
|
17.70
|
17.52
|
12.56
|
12,270
|
|
|
8/22/2019
|
-0.10 / -0.56%
|
17.85
|
18.05
|
17.30
|
17.80
|
17.71
|
12.63
|
25,190
|
|
|
8/21/2019
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.30
|
17.90
|
17.63
|
12.70
|
21,730
|
|
|
8/20/2019
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.01
|
12.77
|
20,160
|
|
|
8/19/2019
|
+0.20 / +1.11%
|
18.50
|
18.50
|
17.70
|
18.20
|
18.08
|
12.91
|
18,250
|
|
|
8/16/2019
|
+0.10 / +0.56%
|
18.15
|
18.40
|
17.90
|
18.00
|
18.26
|
12.77
|
53,450
|
|
|
8/15/2019
|
+0.40 / +2.29%
|
17.00
|
18.00
|
17.00
|
17.90
|
17.83
|
12.70
|
74,760
|
|
|
8/14/2019
|
+0.30 / +1.74%
|
17.00
|
17.50
|
16.60
|
17.50
|
17.20
|
12.42
|
34,540
|
|
|