|
Closing price on 2/14/2012
|
|
| Open |
33.80 |
| High |
34.00 |
| Low |
33.00 |
| Volume |
99,720 |
| Split-adjusted Price |
8.73 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2012
|
+1.60 / +4.94%
|
33.80
|
34.00
|
33.00
|
34.00
|
34.00
|
8.73
|
99,720
|
|
|
2/13/2012
|
+1.50 / +4.85%
|
31.00
|
32.40
|
31.00
|
32.40
|
32.40
|
8.32
|
76,540
|
|
|
2/10/2012
|
-0.10 / -0.32%
|
31.00
|
31.20
|
30.50
|
30.90
|
30.90
|
7.93
|
34,520
|
|
|
2/9/2012
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.00
|
31.00
|
7.96
|
51,420
|
|
|
2/8/2012
|
+0.50 / +1.64%
|
31.00
|
31.10
|
30.50
|
31.00
|
31.00
|
7.96
|
43,600
|
|
|
2/7/2012
|
-0.40 / -1.29%
|
31.00
|
31.00
|
30.20
|
30.50
|
30.50
|
7.83
|
31,210
|
|
|
2/6/2012
|
+0.40 / +1.31%
|
30.50
|
30.90
|
30.00
|
30.90
|
30.90
|
7.93
|
37,330
|
|
|
2/3/2012
|
0.00 / 0.00%
|
31.70
|
31.70
|
30.40
|
30.50
|
30.50
|
7.83
|
66,870
|
|
|
2/2/2012
|
+1.20 / +4.10%
|
29.50
|
30.50
|
29.50
|
30.50
|
30.50
|
7.83
|
46,800
|
|
|
2/1/2012
|
+0.30 / +1.03%
|
29.00
|
29.30
|
28.50
|
29.30
|
29.30
|
7.52
|
19,820
|
|
|
1/31/2012
|
0.00 / 0.00%
|
29.30
|
30.00
|
29.00
|
29.00
|
29.00
|
7.45
|
52,200
|
|
|
1/30/2012
|
-0.30 / -1.02%
|
29.00
|
29.60
|
28.10
|
29.00
|
29.00
|
7.45
|
10,990
|
|
|
1/20/2012
|
-0.50 / -1.68%
|
29.80
|
29.90
|
29.30
|
29.30
|
29.30
|
7.52
|
25,810
|
|
|
1/19/2012
|
+0.40 / +1.36%
|
30.60
|
30.60
|
29.50
|
29.80
|
29.80
|
7.65
|
30,070
|
|
|
1/18/2012
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.20
|
29.40
|
29.40
|
7.55
|
76,130
|
|
|
1/17/2012
|
+0.20 / +0.72%
|
28.00
|
28.00
|
27.60
|
28.00
|
28.00
|
7.19
|
5,770
|
|
|
1/16/2012
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.80
|
27.80
|
27.80
|
7.14
|
22,840
|
|
|
1/13/2012
|
-0.10 / -0.36%
|
28.00
|
28.20
|
28.00
|
28.00
|
28.00
|
7.19
|
14,010
|
|
|
1/12/2012
|
+1.10 / +4.07%
|
26.10
|
28.20
|
26.10
|
28.10
|
28.10
|
7.22
|
26,000
|
|
|
1/11/2012
|
-0.20 / -0.74%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.00
|
6.93
|
13,720
|
|
|
1/10/2012
|
+0.80 / +3.03%
|
27.00
|
27.50
|
27.00
|
27.20
|
27.20
|
6.98
|
20,600
|
|
|
1/9/2012
|
0.00 / 0.00%
|
26.20
|
26.40
|
25.20
|
26.40
|
26.40
|
6.78
|
16,510
|
|
|
1/6/2012
|
+0.20 / +0.76%
|
26.20
|
26.40
|
26.00
|
26.40
|
26.40
|
6.78
|
21,620
|
|
|
1/5/2012
|
-0.40 / -1.50%
|
26.30
|
26.90
|
26.20
|
26.20
|
26.20
|
6.73
|
16,370
|
|
|
1/4/2012
|
-0.30 / -1.12%
|
26.20
|
27.00
|
26.20
|
26.60
|
26.60
|
6.83
|
16,260
|
|
|
1/3/2012
|
+1.20 / +4.67%
|
26.00
|
26.90
|
26.00
|
26.90
|
26.90
|
6.91
|
29,740
|
|
|
12/30/2011
|
+1.20 / +4.90%
|
25.60
|
25.70
|
25.00
|
25.70
|
25.70
|
6.60
|
23,450
|
|
|
12/29/2011
|
-0.50 / -2.00%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.50
|
6.29
|
8,820
|
|
|
12/28/2011
|
+0.80 / +3.31%
|
23.60
|
25.20
|
23.60
|
25.00
|
25.00
|
6.42
|
11,480
|
|
|
12/27/2011
|
-0.80 / -3.20%
|
24.50
|
24.50
|
24.00
|
24.20
|
24.20
|
6.21
|
9,190
|
|
|