|
Closing price on 3/7/2012
|
|
| Open |
43.00 |
| High |
44.00 |
| Low |
41.90 |
| Volume |
50,440 |
| Split-adjusted Price |
11.04 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2012
|
-1.00 / -2.27%
|
43.00
|
44.00
|
41.90
|
43.00
|
43.00
|
11.04
|
50,440
|
|
|
3/6/2012
|
-2.30 / -4.97%
|
45.60
|
46.00
|
44.00
|
44.00
|
44.00
|
11.30
|
132,080
|
|
|
3/5/2012
|
+2.20 / +4.99%
|
44.10
|
46.30
|
44.00
|
46.30
|
46.30
|
11.89
|
115,750
|
|
|
3/2/2012
|
+0.10 / +0.23%
|
44.60
|
44.60
|
43.90
|
44.10
|
44.10
|
11.32
|
45,140
|
|
|
3/1/2012
|
+1.00 / +2.33%
|
43.90
|
44.80
|
42.00
|
44.00
|
44.00
|
11.30
|
86,290
|
|
|
2/29/2012
|
+2.00 / +4.88%
|
41.20
|
43.00
|
41.20
|
43.00
|
43.00
|
11.04
|
143,430
|
|
|
2/28/2012
|
-0.30 / -0.73%
|
43.30
|
43.30
|
40.30
|
41.00
|
41.00
|
10.53
|
159,620
|
|
|
2/27/2012
|
+1.90 / +4.82%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
10.60
|
23,570
|
|
|
2/24/2012
|
+1.80 / +4.79%
|
39.40
|
39.40
|
39.20
|
39.40
|
39.40
|
10.12
|
55,500
|
|
|
2/23/2012
|
-1.90 / -4.81%
|
39.50
|
39.50
|
37.60
|
37.60
|
37.60
|
9.65
|
113,340
|
|
|
2/22/2012
|
-0.80 / -1.99%
|
40.30
|
41.70
|
39.50
|
39.50
|
39.50
|
10.14
|
63,190
|
|
|
2/21/2012
|
+0.40 / +1.00%
|
41.80
|
41.80
|
40.10
|
40.30
|
40.30
|
10.35
|
86,440
|
|
|
2/20/2012
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.80
|
39.90
|
39.90
|
10.24
|
21,140
|
|
|
2/17/2012
|
+1.80 / +4.97%
|
36.80
|
38.00
|
36.80
|
38.00
|
38.00
|
9.76
|
39,700
|
|
|
2/16/2012
|
+1.70 / +4.93%
|
34.10
|
36.20
|
34.10
|
36.20
|
36.20
|
9.29
|
73,910
|
|
|
2/15/2012
|
+0.50 / +1.47%
|
34.30
|
35.50
|
33.80
|
34.50
|
34.50
|
8.86
|
111,770
|
|
|
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
|
|
|