|
Closing price on 9/4/2015
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
15.70 |
| Volume |
15,820 |
| Split-adjusted Price |
8.28 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.70
|
15.90
|
16.12
|
8.28
|
15,820
|
|
|
9/3/2015
|
+0.50 / +3.25%
|
15.50
|
16.10
|
15.40
|
15.90
|
15.72
|
8.28
|
22,200
|
|
|
9/1/2015
|
+0.30 / +1.99%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.18
|
8.02
|
8,960
|
|
|
8/31/2015
|
-1.10 / -6.79%
|
16.40
|
16.40
|
15.10
|
15.10
|
15.29
|
7.86
|
21,190
|
|
|
8/28/2015
|
-0.40 / -2.41%
|
16.60
|
16.60
|
15.70
|
16.20
|
16.26
|
8.44
|
3,690
|
|
|
8/27/2015
|
+0.30 / +1.84%
|
16.90
|
17.00
|
15.60
|
16.60
|
16.51
|
8.64
|
16,230
|
|
|
8/26/2015
|
+1.00 / +6.54%
|
15.30
|
16.30
|
15.30
|
16.30
|
15.60
|
8.49
|
16,470
|
|
|
8/25/2015
|
-0.70 / -4.38%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.00
|
7.97
|
27,540
|
|
|
8/24/2015
|
-1.10 / -6.43%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.02
|
8.33
|
8,050
|
|
|
8/21/2015
|
-1.20 / -6.56%
|
18.10
|
18.10
|
17.10
|
17.10
|
17.17
|
8.90
|
33,380
|
|
|
8/20/2015
|
-0.30 / -1.61%
|
18.60
|
18.60
|
18.00
|
18.30
|
18.16
|
9.53
|
3,580
|
|
|
8/19/2015
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.00
|
18.60
|
18.61
|
9.69
|
9,780
|
|
|
8/18/2015
|
-0.40 / -2.06%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.15
|
9.89
|
870
|
|
|
8/17/2015
|
-0.30 / -1.52%
|
19.60
|
19.60
|
18.60
|
19.40
|
19.28
|
10.10
|
3,320
|
|
|
8/14/2015
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.30
|
19.70
|
19.52
|
10.26
|
3,330
|
|
|
8/13/2015
|
-0.10 / -0.50%
|
19.70
|
20.30
|
19.10
|
19.90
|
19.75
|
10.36
|
6,330
|
|
|
8/12/2015
|
-0.10 / -0.50%
|
19.70
|
20.00
|
19.50
|
20.00
|
19.52
|
10.41
|
5,890
|
|
|
8/11/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.04
|
10.47
|
4,740
|
|
|
8/10/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
20.10
|
19.92
|
10.47
|
9,990
|
|
|
8/7/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.10
|
19.93
|
10.47
|
5,470
|
|
|
8/6/2015
|
-0.40 / -1.95%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.16
|
10.47
|
6,400
|
|
|
8/5/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.60
|
20.50
|
19.94
|
10.68
|
17,050
|
|
|
8/4/2015
|
+0.50 / +2.50%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.26
|
10.68
|
6,910
|
|
|
8/3/2015
|
-1.00 / -4.76%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.31
|
10.41
|
3,200
|
|
|
7/31/2015
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.95
|
10.94
|
1,480
|
|
|
7/30/2015
|
+0.20 / +0.97%
|
21.50
|
21.50
|
20.80
|
20.90
|
21.05
|
10.88
|
2,280
|
|
|
7/29/2015
|
-0.50 / -2.36%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.94
|
10.78
|
20,580
|
|
|
7/28/2015
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.10
|
21.20
|
21.20
|
11.04
|
3,610
|
|
|
7/27/2015
|
-0.10 / -0.47%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.22
|
11.04
|
50,140
|
|
|
7/24/2015
|
-0.10 / -0.47%
|
21.30
|
21.60
|
21.20
|
21.30
|
21.40
|
11.09
|
24,060
|
|
|