|
Closing price on 4/5/2012
|
|
| Open |
48.40 |
| High |
50.50 |
| Low |
48.40 |
| Volume |
156,690 |
| Split-adjusted Price |
12.97 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
+2.10 / +4.34%
|
48.40
|
50.50
|
48.40
|
50.50
|
50.50
|
12.97
|
156,690
|
|
|
4/4/2012
|
+0.10 / +0.21%
|
49.00
|
49.00
|
48.20
|
48.40
|
48.40
|
12.43
|
34,660
|
|
|
4/3/2012
|
+0.10 / +0.21%
|
48.50
|
48.50
|
48.00
|
48.30
|
48.30
|
12.40
|
27,150
|
|
|
3/30/2012
|
+0.20 / +0.42%
|
48.00
|
49.00
|
47.80
|
48.20
|
48.20
|
12.38
|
45,860
|
|
|
3/29/2012
|
+2.00 / +4.35%
|
47.00
|
48.00
|
46.70
|
48.00
|
48.00
|
12.32
|
72,250
|
|
|
3/28/2012
|
-0.20 / -0.43%
|
47.50
|
47.50
|
45.50
|
46.00
|
46.00
|
11.81
|
49,430
|
|
|
3/27/2012
|
-2.10 / -4.35%
|
48.30
|
48.30
|
45.90
|
46.20
|
46.20
|
11.86
|
133,590
|
|
|
3/26/2012
|
-1.10 / -2.23%
|
49.00
|
50.00
|
47.10
|
48.30
|
48.30
|
12.40
|
84,540
|
|
|
3/23/2012
|
-0.10 / -0.20%
|
50.00
|
50.50
|
48.50
|
49.40
|
49.40
|
12.68
|
66,290
|
|
|
3/22/2012
|
+1.80 / +3.77%
|
47.90
|
50.00
|
47.70
|
49.50
|
49.50
|
12.71
|
54,880
|
|
|
3/21/2012
|
+2.20 / +4.84%
|
47.00
|
47.70
|
46.50
|
47.70
|
47.70
|
12.25
|
96,670
|
|
|
3/20/2012
|
+2.10 / +4.84%
|
45.50
|
45.50
|
45.40
|
45.50
|
45.50
|
11.68
|
162,610
|
|
|
3/19/2012
|
-1.20 / -2.69%
|
44.60
|
44.60
|
43.00
|
43.40
|
43.40
|
11.14
|
51,670
|
|
|
3/16/2012
|
+0.10 / +0.22%
|
45.00
|
46.00
|
44.00
|
44.60
|
44.60
|
11.45
|
45,830
|
|
|
3/15/2012
|
0.00 / 0.00%
|
43.50
|
45.00
|
43.50
|
44.50
|
44.50
|
11.43
|
27,980
|
|
|
3/14/2012
|
+2.00 / +4.71%
|
44.60
|
44.60
|
44.40
|
44.50
|
44.50
|
11.43
|
116,540
|
|
|
3/13/2012
|
+2.00 / +4.94%
|
41.00
|
42.50
|
41.00
|
42.50
|
42.50
|
10.91
|
43,370
|
|
|
3/12/2012
|
-1.10 / -2.64%
|
42.60
|
42.60
|
40.30
|
40.50
|
40.50
|
10.40
|
44,650
|
|
|
3/9/2012
|
+0.70 / +1.71%
|
41.00
|
42.90
|
40.50
|
41.60
|
41.60
|
10.68
|
104,300
|
|
|
3/8/2012
|
-2.10 / -4.88%
|
43.00
|
43.10
|
40.90
|
40.90
|
40.90
|
10.50
|
76,290
|
|
|
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
|
|
|