|
Closing price on 2/21/2018
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.00 |
| Volume |
10,110 |
| Split-adjusted Price |
9.75 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
-0.05 / -0.33%
|
15.50
|
15.70
|
15.00
|
15.30
|
15.23
|
9.75
|
10,110
|
|
|
2/13/2018
|
+1.00 / +6.97%
|
14.00
|
15.35
|
14.00
|
15.35
|
14.82
|
9.79
|
16,130
|
|
|
2/12/2018
|
+0.25 / +1.77%
|
14.10
|
14.35
|
13.60
|
14.35
|
13.95
|
9.15
|
14,840
|
|
|
2/9/2018
|
-0.10 / -0.70%
|
13.60
|
14.10
|
13.60
|
14.10
|
13.83
|
8.99
|
19,670
|
|
|
2/8/2018
|
-0.05 / -0.35%
|
13.70
|
14.20
|
13.70
|
14.20
|
13.79
|
9.05
|
25,010
|
|
|
2/7/2018
|
-0.05 / -0.35%
|
14.30
|
14.30
|
13.90
|
14.25
|
14.19
|
9.09
|
11,420
|
|
|
2/6/2018
|
-0.10 / -0.69%
|
13.60
|
14.30
|
13.40
|
14.30
|
13.69
|
9.12
|
13,950
|
|
|
2/5/2018
|
-0.20 / -1.37%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.14
|
9.18
|
24,760
|
|
|
2/2/2018
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.20
|
14.60
|
14.48
|
9.31
|
16,500
|
|
|
2/1/2018
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.32
|
9.24
|
58,570
|
|
|
1/31/2018
|
+0.65 / +4.66%
|
13.90
|
14.80
|
13.90
|
14.60
|
14.26
|
9.31
|
21,110
|
|
|
1/30/2018
|
-0.20 / -1.41%
|
14.15
|
14.15
|
13.80
|
13.95
|
13.92
|
8.89
|
17,960
|
|
|
1/29/2018
|
-0.25 / -1.74%
|
14.20
|
14.20
|
14.10
|
14.15
|
14.15
|
9.02
|
44,600
|
|
|
1/26/2018
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.43
|
9.18
|
3,710
|
|
|
1/25/2018
|
-0.40 / -2.72%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.45
|
9.12
|
54,690
|
|
|
1/22/2018
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.47
|
9.37
|
31,750
|
|
|
1/19/2018
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.40
|
14.70
|
14.56
|
9.37
|
7,760
|
|
|
1/18/2018
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.65
|
9.37
|
1,040
|
|
|
1/17/2018
|
0.00 / 0.00%
|
14.40
|
14.85
|
14.40
|
14.80
|
14.66
|
9.44
|
14,600
|
|
|
1/16/2018
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.62
|
9.44
|
14,230
|
|
|
1/15/2018
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.85
|
14.90
|
14.89
|
9.50
|
5,100
|
|
|
1/12/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.73
|
9.56
|
34,760
|
|
|
1/11/2018
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.90
|
9.56
|
6,510
|
|
|
1/10/2018
|
-0.10 / -0.66%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.77
|
9.56
|
20,580
|
|
|
1/9/2018
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.15
|
15.10
|
14.74
|
9.63
|
67,760
|
|
|
1/8/2018
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
15.20
|
15.03
|
9.69
|
27,870
|
|
|
1/5/2018
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.12
|
9.69
|
12,040
|
|
|
1/4/2018
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.00
|
15.50
|
15.26
|
9.88
|
13,960
|
|
|
1/3/2018
|
+0.70 / +4.67%
|
15.00
|
15.90
|
15.00
|
15.70
|
15.23
|
10.01
|
76,780
|
|
|
1/2/2018
|
0.00 / 0.00%
|
14.95
|
15.00
|
14.80
|
15.00
|
14.88
|
9.56
|
12,840
|
|
|