|
Closing price on 9/8/2017
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.10 |
| Volume |
21,010 |
| Split-adjusted Price |
10.94 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2017
|
-0.60 / -3.59%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.28
|
10.94
|
21,010
|
|
|
9/7/2017
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.15
|
16.70
|
16.51
|
11.34
|
5,210
|
|
|
9/6/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.10
|
16.70
|
16.28
|
11.34
|
25,310
|
|
|
9/5/2017
|
0.00 / 0.00%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.54
|
11.34
|
9,370
|
|
|
9/1/2017
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.67
|
11.34
|
5,040
|
|
|
8/31/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.51
|
11.34
|
2,120
|
|
|
8/30/2017
|
-0.10 / -0.60%
|
16.75
|
16.75
|
16.40
|
16.70
|
16.67
|
11.34
|
14,580
|
|
|
8/29/2017
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.49
|
11.41
|
12,430
|
|
|
8/28/2017
|
-0.45 / -2.67%
|
16.90
|
16.90
|
16.20
|
16.40
|
16.45
|
11.14
|
3,830
|
|
|
8/25/2017
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.30
|
16.85
|
16.38
|
11.44
|
4,090
|
|
|
8/24/2017
|
+0.25 / +1.50%
|
16.65
|
16.90
|
16.60
|
16.90
|
16.78
|
11.48
|
4,470
|
|
|
8/23/2017
|
-0.05 / -0.30%
|
16.00
|
16.65
|
16.00
|
16.65
|
16.16
|
11.31
|
990
|
|
|
8/22/2017
|
+0.30 / +1.83%
|
16.50
|
16.90
|
16.35
|
16.70
|
16.46
|
11.34
|
21,270
|
|
|
8/21/2017
|
-0.70 / -4.09%
|
16.50
|
16.95
|
16.40
|
16.40
|
16.52
|
11.14
|
19,920
|
|
|
8/18/2017
|
+0.10 / +0.59%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.83
|
11.61
|
13,550
|
|
|
8/17/2017
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.94
|
11.55
|
6,020
|
|
|
8/16/2017
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.00
|
11.61
|
560
|
|
|
8/15/2017
|
-0.20 / -1.15%
|
16.80
|
17.25
|
16.65
|
17.20
|
16.77
|
11.68
|
8,410
|
|
|
8/14/2017
|
+0.10 / +0.58%
|
16.80
|
17.40
|
16.60
|
17.40
|
17.02
|
11.82
|
17,040
|
|
|
8/11/2017
|
-0.05 / -0.29%
|
17.80
|
17.80
|
16.80
|
17.30
|
17.43
|
11.75
|
2,920
|
|
|
8/10/2017
|
-0.05 / -0.29%
|
16.80
|
17.90
|
16.80
|
17.35
|
17.00
|
11.78
|
12,470
|
|
|
8/9/2017
|
-0.15 / -0.85%
|
17.80
|
17.85
|
17.20
|
17.40
|
17.53
|
11.82
|
15,230
|
|
|
8/8/2017
|
-0.35 / -1.96%
|
17.90
|
17.90
|
17.30
|
17.55
|
17.61
|
11.92
|
37,940
|
|
|
8/7/2017
|
+0.40 / +2.29%
|
17.00
|
18.00
|
17.00
|
17.90
|
17.64
|
12.16
|
46,700
|
|
|
8/4/2017
|
-0.30 / -1.69%
|
17.20
|
17.60
|
17.20
|
17.50
|
17.28
|
11.89
|
21,870
|
|
|
8/3/2017
|
+0.40 / +2.30%
|
17.40
|
17.90
|
16.50
|
17.80
|
17.64
|
12.09
|
27,660
|
|
|
8/2/2017
|
+0.50 / +2.96%
|
16.60
|
17.40
|
16.50
|
17.40
|
16.79
|
11.82
|
24,900
|
|
|
8/1/2017
|
-0.75 / -4.25%
|
17.65
|
17.65
|
16.45
|
16.90
|
16.61
|
11.48
|
81,860
|
|
|
7/31/2017
|
-0.30 / -1.67%
|
17.30
|
17.65
|
17.20
|
17.65
|
17.30
|
11.99
|
15,480
|
|
|
7/28/2017
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.80
|
17.95
|
17.94
|
12.19
|
2,150
|
|
|