|
Closing price on 9/9/2010
|
|
| Open |
33.20 |
| High |
35.10 |
| Low |
33.20 |
| Volume |
5,170 |
| Split-adjusted Price |
7.40 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2010
|
+0.50 / +1.49%
|
33.20
|
35.10
|
33.20
|
34.00
|
34.00
|
7.40
|
5,170
|
|
|
9/8/2010
|
-1.50 / -4.29%
|
35.00
|
35.00
|
33.50
|
33.50
|
33.50
|
7.29
|
5,650
|
|
|
9/7/2010
|
-0.30 / -0.85%
|
35.30
|
35.30
|
33.70
|
35.00
|
35.00
|
7.62
|
9,710
|
|
|
9/6/2010
|
+1.60 / +4.75%
|
35.00
|
35.30
|
34.40
|
35.30
|
35.30
|
7.68
|
37,820
|
|
|
9/1/2010
|
+0.40 / +1.20%
|
34.50
|
34.50
|
33.30
|
33.70
|
33.70
|
7.34
|
18,740
|
|
|
8/31/2010
|
+1.50 / +4.72%
|
33.00
|
33.30
|
32.50
|
33.30
|
33.30
|
7.25
|
29,220
|
|
|
8/30/2010
|
+1.50 / +4.95%
|
31.40
|
31.80
|
31.40
|
31.80
|
31.80
|
6.92
|
23,380
|
|
|
8/27/2010
|
+0.40 / +1.34%
|
31.00
|
31.00
|
29.90
|
30.30
|
30.30
|
6.60
|
18,100
|
|
|
8/26/2010
|
-1.50 / -4.78%
|
31.40
|
31.80
|
29.90
|
29.90
|
29.90
|
6.51
|
19,030
|
|
|
8/25/2010
|
-1.60 / -4.85%
|
33.00
|
33.00
|
31.40
|
31.40
|
31.40
|
6.84
|
13,910
|
|
|
8/24/2010
|
-1.70 / -4.90%
|
34.50
|
34.50
|
33.00
|
33.00
|
33.00
|
7.18
|
15,550
|
|
|
8/23/2010
|
-0.30 / -0.86%
|
34.70
|
35.30
|
34.70
|
34.70
|
34.70
|
7.55
|
4,380
|
|
|
8/20/2010
|
-0.20 / -0.57%
|
35.70
|
35.70
|
34.50
|
35.00
|
35.00
|
7.62
|
12,470
|
|
|
8/19/2010
|
-0.80 / -2.22%
|
35.20
|
36.00
|
35.20
|
35.20
|
35.20
|
7.66
|
9,770
|
|
|
8/18/2010
|
-0.90 / -2.44%
|
35.80
|
36.30
|
35.70
|
36.00
|
36.00
|
7.84
|
4,130
|
|
|
8/17/2010
|
+0.10 / +0.27%
|
37.00
|
37.00
|
35.20
|
36.90
|
36.90
|
8.03
|
5,380
|
|
|
8/16/2010
|
+1.30 / +3.66%
|
35.50
|
36.80
|
35.50
|
36.80
|
36.80
|
8.01
|
19,770
|
|
|
8/13/2010
|
-0.60 / -1.66%
|
36.10
|
36.10
|
35.10
|
35.50
|
35.50
|
7.73
|
7,620
|
|
|
8/12/2010
|
-1.80 / -4.75%
|
36.80
|
37.00
|
36.10
|
36.10
|
36.10
|
7.86
|
15,090
|
|
|
8/11/2010
|
+0.30 / +0.80%
|
36.50
|
37.90
|
36.50
|
37.90
|
37.90
|
8.25
|
3,420
|
|
|
8/10/2010
|
-1.90 / -4.81%
|
37.70
|
38.00
|
37.60
|
37.60
|
37.60
|
8.19
|
19,570
|
|
|
8/9/2010
|
-2.00 / -4.82%
|
40.10
|
40.20
|
39.50
|
39.50
|
39.50
|
8.60
|
30,130
|
|
|
8/6/2010
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.40
|
41.50
|
41.50
|
9.03
|
1,720
|
|
|
8/5/2010
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.00
|
41.50
|
41.50
|
9.03
|
8,220
|
|
|
8/4/2010
|
-1.00 / -2.35%
|
42.60
|
42.60
|
41.50
|
41.60
|
41.60
|
9.06
|
3,650
|
|
|
8/3/2010
|
-0.20 / -0.47%
|
43.00
|
43.00
|
42.20
|
42.60
|
42.60
|
9.27
|
2,170
|
|
|
8/2/2010
|
+0.10 / +0.23%
|
43.00
|
43.00
|
42.70
|
42.80
|
42.80
|
9.32
|
2,330
|
|
|
7/30/2010
|
+1.40 / +3.39%
|
40.80
|
43.00
|
40.80
|
42.70
|
42.70
|
9.30
|
7,680
|
|
|
7/29/2010
|
-1.70 / -3.95%
|
41.30
|
42.00
|
41.30
|
41.30
|
41.30
|
8.99
|
11,360
|
|
|
7/28/2010
|
-0.20 / -0.46%
|
43.00
|
43.00
|
42.50
|
43.00
|
43.00
|
9.36
|
6,560
|
|
|