|
Closing price on 6/20/2014
|
|
| Open |
29.50 |
| High |
29.70 |
| Low |
29.20 |
| Volume |
8,140 |
| Split-adjusted Price |
15.41 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2014
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.20
|
29.60
|
29.60
|
15.41
|
8,140
|
|
|
6/19/2014
|
-0.20 / -0.67%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.50
|
15.36
|
18,760
|
|
|
6/18/2014
|
+0.30 / +1.02%
|
29.40
|
29.90
|
29.40
|
29.70
|
29.70
|
15.47
|
48,100
|
|
|
6/17/2014
|
0.00 / 0.00%
|
29.10
|
29.40
|
29.00
|
29.40
|
29.40
|
15.31
|
17,640
|
|
|
6/16/2014
|
-0.20 / -0.68%
|
29.60
|
29.60
|
29.00
|
29.40
|
29.40
|
15.31
|
48,470
|
|
|
6/13/2014
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.30
|
29.60
|
29.60
|
15.41
|
15,330
|
|
|
6/12/2014
|
-0.10 / -0.34%
|
30.10
|
30.10
|
29.30
|
29.70
|
29.70
|
15.47
|
17,900
|
|
|
6/11/2014
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.80
|
15.52
|
12,710
|
|
|
6/10/2014
|
-0.50 / -1.66%
|
29.80
|
30.40
|
29.70
|
29.70
|
29.70
|
15.47
|
21,610
|
|
|
6/9/2014
|
+0.30 / +1.00%
|
29.90
|
30.60
|
29.10
|
30.20
|
30.20
|
15.73
|
44,440
|
|
|
6/6/2014
|
+0.10 / +0.34%
|
29.80
|
30.20
|
29.40
|
29.90
|
29.90
|
15.57
|
18,280
|
|
|
6/5/2014
|
+0.80 / +2.76%
|
30.00
|
30.20
|
29.00
|
29.80
|
29.80
|
15.52
|
12,540
|
|
|
6/4/2014
|
-0.70 / -2.36%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.00
|
15.10
|
25,000
|
|
|
6/3/2014
|
+0.30 / +1.02%
|
29.30
|
30.10
|
29.20
|
29.70
|
29.70
|
15.47
|
11,680
|
|
|
6/2/2014
|
-0.80 / -2.65%
|
29.60
|
29.80
|
29.40
|
29.40
|
29.40
|
15.31
|
29,110
|
|
|
5/30/2014
|
-0.70 / -2.27%
|
30.90
|
30.90
|
29.90
|
30.20
|
30.20
|
15.73
|
34,440
|
|
|
5/29/2014
|
-0.20 / -0.64%
|
31.10
|
31.20
|
30.00
|
30.90
|
30.90
|
16.09
|
39,670
|
|
|
5/28/2014
|
+0.30 / +0.97%
|
30.80
|
31.10
|
30.40
|
31.10
|
31.10
|
16.20
|
39,690
|
|
|
5/27/2014
|
+0.40 / +1.32%
|
30.10
|
31.10
|
30.10
|
30.80
|
30.80
|
16.04
|
51,690
|
|
|
5/26/2014
|
+0.40 / +1.33%
|
29.50
|
30.40
|
29.10
|
30.40
|
30.40
|
15.83
|
36,410
|
|
|
5/23/2014
|
-0.90 / -2.91%
|
30.70
|
30.70
|
29.60
|
30.00
|
30.00
|
15.62
|
23,920
|
|
|
5/22/2014
|
+1.50 / +5.10%
|
29.40
|
31.30
|
29.40
|
30.90
|
30.90
|
16.09
|
94,680
|
|
|
5/21/2014
|
-0.10 / -0.34%
|
28.90
|
29.60
|
28.80
|
29.40
|
29.40
|
15.31
|
48,040
|
|
|
5/20/2014
|
+0.10 / +0.34%
|
29.10
|
29.50
|
28.80
|
29.50
|
29.50
|
14.84
|
36,480
|
|
|
5/19/2014
|
+0.40 / +1.38%
|
29.00
|
29.40
|
28.70
|
29.40
|
29.40
|
14.79
|
21,070
|
|
|
5/16/2014
|
0.00 / 0.00%
|
28.00
|
29.90
|
28.00
|
29.00
|
29.00
|
14.59
|
30,000
|
|
|
5/15/2014
|
-0.60 / -2.03%
|
29.60
|
30.50
|
28.60
|
29.00
|
29.00
|
14.59
|
52,250
|
|
|
5/14/2014
|
+0.90 / +3.14%
|
27.40
|
29.80
|
27.40
|
29.60
|
29.60
|
14.89
|
97,270
|
|
|
5/13/2014
|
+0.10 / +0.35%
|
27.50
|
29.10
|
27.50
|
28.70
|
28.70
|
14.44
|
14,220
|
|
|
5/12/2014
|
-2.10 / -6.84%
|
31.00
|
31.00
|
28.60
|
28.60
|
28.60
|
14.39
|
74,750
|
|
|