|
Closing price on 9/9/2016
|
|
| Open |
13.90 |
| High |
14.70 |
| Low |
13.90 |
| Volume |
46,490 |
| Split-adjusted Price |
9.39 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2016
|
+0.70 / +5.04%
|
13.90
|
14.70
|
13.90
|
14.60
|
14.41
|
9.39
|
46,490
|
|
|
9/8/2016
|
-0.30 / -2.11%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.04
|
8.94
|
5,340
|
|
|
9/7/2016
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.18
|
9.13
|
2,940
|
|
|
9/6/2016
|
-0.10 / -0.70%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
9.07
|
330
|
|
|
9/5/2016
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.23
|
9.13
|
760
|
|
|
9/1/2016
|
+0.30 / +2.14%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.11
|
9.20
|
4,180
|
|
|
8/31/2016
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.87
|
9.01
|
9,730
|
|
|
8/30/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.79
|
8.94
|
10,880
|
|
|
8/29/2016
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.72
|
8.94
|
5,540
|
|
|
8/26/2016
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.85
|
9.01
|
14,870
|
|
|
8/25/2016
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.60
|
14.00
|
13.83
|
9.01
|
8,390
|
|
|
8/24/2016
|
-0.10 / -0.70%
|
14.10
|
14.10
|
13.60
|
14.10
|
13.98
|
9.07
|
7,870
|
|
|
8/23/2016
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.50
|
14.20
|
13.68
|
9.13
|
73,010
|
|
|
8/22/2016
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.55
|
9.33
|
12,510
|
|
|
8/19/2016
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.98
|
9.58
|
8,880
|
|
|
8/18/2016
|
-0.30 / -1.96%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.07
|
9.65
|
8,760
|
|
|
8/17/2016
|
-0.20 / -1.29%
|
15.50
|
15.50
|
14.80
|
15.30
|
14.97
|
9.84
|
7,750
|
|
|
8/16/2016
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.08
|
9.97
|
3,780
|
|
|
8/15/2016
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.00
|
15.70
|
15.25
|
10.10
|
14,160
|
|
|
8/12/2016
|
+0.30 / +1.92%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.70
|
10.23
|
25,600
|
|
|
8/11/2016
|
+0.40 / +2.63%
|
15.20
|
15.70
|
15.00
|
15.60
|
15.53
|
10.03
|
39,480
|
|
|
8/10/2016
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.00
|
9.78
|
1,430
|
|
|
8/9/2016
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.13
|
9.78
|
6,610
|
|
|
8/8/2016
|
+0.10 / +0.66%
|
15.00
|
15.30
|
14.90
|
15.30
|
14.95
|
9.84
|
8,360
|
|
|
8/5/2016
|
-0.30 / -1.94%
|
15.20
|
15.80
|
14.90
|
15.20
|
15.22
|
9.78
|
24,370
|
|
|
8/4/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.24
|
9.97
|
13,980
|
|
|
8/3/2016
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.49
|
9.97
|
4,520
|
|
|
8/2/2016
|
-0.10 / -0.63%
|
15.30
|
15.70
|
15.10
|
15.70
|
15.23
|
10.10
|
11,230
|
|
|
8/1/2016
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.65
|
10.16
|
2,130
|
|
|
7/29/2016
|
+0.20 / +1.27%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.71
|
10.23
|
5,410
|
|
|