|
Closing price on 9/3/2008
|
|
| Open |
160.00 |
| High |
160.00 |
| Low |
153.00 |
| Volume |
91,610 |
| Split-adjusted Price |
34.46 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2008
|
+7.00 / +4.58%
|
160.00
|
160.00
|
153.00
|
160.00
|
160.00
|
34.46
|
91,610
|
|
|
8/29/2008
|
-8.00 / -4.97%
|
153.00
|
153.00
|
153.00
|
153.00
|
153.00
|
32.95
|
41,240
|
|
|
8/28/2008
|
-8.00 / -4.73%
|
169.00
|
169.00
|
161.00
|
161.00
|
161.00
|
34.67
|
121,270
|
|
|
8/27/2008
|
+8.00 / +4.97%
|
169.00
|
169.00
|
153.00
|
169.00
|
169.00
|
36.40
|
186,250
|
|
|
8/26/2008
|
+7.00 / +4.55%
|
161.00
|
161.00
|
161.00
|
161.00
|
161.00
|
34.67
|
13,460
|
|
|
8/25/2008
|
+7.00 / +4.76%
|
154.00
|
154.00
|
154.00
|
154.00
|
154.00
|
33.17
|
2,970
|
|
|
8/22/2008
|
+7.00 / +5.00%
|
147.00
|
147.00
|
147.00
|
147.00
|
147.00
|
31.66
|
72,930
|
|
|
8/21/2008
|
+6.00 / +4.48%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
30.15
|
4,490
|
|
|
8/20/2008
|
+6.00 / +4.69%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
28.86
|
8,130
|
|
|
8/19/2008
|
+6.00 / +4.92%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
27.57
|
4,060
|
|
|
8/18/2008
|
+5.00 / +4.27%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
26.28
|
2,070
|
|
|
8/15/2008
|
+3.00 / +2.63%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
25.20
|
130
|
|
|
8/14/2008
|
+3.00 / +2.70%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
24.55
|
18,530
|
|
|
8/13/2008
|
+3.00 / +2.78%
|
111.00
|
111.00
|
110.00
|
111.00
|
111.00
|
23.91
|
145,450
|
|
|
8/12/2008
|
+3.00 / +2.86%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
23.26
|
4,120
|
|
|
8/11/2008
|
+3.00 / +2.94%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
22.61
|
5,290
|
|
|
8/8/2008
|
+2.50 / +2.51%
|
102.00
|
102.00
|
100.00
|
102.00
|
102.00
|
21.97
|
113,660
|
|
|
8/7/2008
|
+2.50 / +2.58%
|
99.50
|
99.50
|
99.50
|
99.50
|
99.50
|
21.43
|
7,120
|
|
|
8/6/2008
|
+2.50 / +2.65%
|
96.00
|
97.00
|
96.00
|
97.00
|
97.00
|
20.89
|
63,750
|
|
|
8/5/2008
|
+2.50 / +2.72%
|
94.50
|
94.50
|
90.00
|
94.50
|
94.50
|
20.35
|
285,730
|
|
|
8/4/2008
|
+2.50 / +2.79%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
19.81
|
2,600
|
|
|
8/1/2008
|
+2.50 / +2.87%
|
89.50
|
89.50
|
89.50
|
89.50
|
89.50
|
19.28
|
4,600
|
|
|
7/31/2008
|
+2.50 / +2.96%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
18.74
|
20,080
|
|
|
7/30/2008
|
+2.00 / +2.42%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
18.20
|
5,080
|
|
|
7/29/2008
|
+2.00 / +2.48%
|
82.50
|
82.50
|
82.50
|
82.50
|
82.50
|
17.77
|
80
|
|
|
7/28/2008
|
+2.00 / +2.55%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
17.34
|
1,100
|
|
|
7/25/2008
|
+2.00 / +2.61%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
16.91
|
25,420
|
|
|
7/24/2008
|
+2.00 / +2.68%
|
76.50
|
76.50
|
76.50
|
76.50
|
76.50
|
16.48
|
21,120
|
|
|
7/23/2008
|
+2.00 / +2.76%
|
70.50
|
74.50
|
70.50
|
74.50
|
74.50
|
16.05
|
106,220
|
|
|
7/22/2008
|
-3.50 / -4.61%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
15.61
|
10,760
|
|
|