|
Closing price on 6/21/2012
|
|
| Open |
44.50 |
| High |
44.50 |
| Low |
43.50 |
| Volume |
65,210 |
| Split-adjusted Price |
17.60 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2012
|
-0.30 / -0.68%
|
44.50
|
44.50
|
43.50
|
43.80
|
43.80
|
17.60
|
65,210
|
|
|
6/20/2012
|
+0.30 / +0.68%
|
43.00
|
44.10
|
42.50
|
44.10
|
44.10
|
17.72
|
145,480
|
|
|
6/19/2012
|
-2.20 / -4.78%
|
44.60
|
45.50
|
43.80
|
43.80
|
43.80
|
17.60
|
105,770
|
|
|
6/18/2012
|
+1.10 / +2.45%
|
47.00
|
47.10
|
45.50
|
46.00
|
46.00
|
18.49
|
141,160
|
|
|
6/15/2012
|
+2.10 / +4.91%
|
43.90
|
44.90
|
43.60
|
44.90
|
44.90
|
18.05
|
85,580
|
|
|
6/14/2012
|
-0.90 / -2.06%
|
42.60
|
44.40
|
42.60
|
42.80
|
42.80
|
17.20
|
61,190
|
|
|
6/13/2012
|
-1.00 / -2.24%
|
44.10
|
44.70
|
43.00
|
43.70
|
43.70
|
17.56
|
53,360
|
|
|
6/12/2012
|
-2.30 / -4.89%
|
46.00
|
46.50
|
44.70
|
44.70
|
44.70
|
17.96
|
144,870
|
|
|
6/11/2012
|
-0.80 / -1.67%
|
47.20
|
49.00
|
45.60
|
47.00
|
47.00
|
18.89
|
76,960
|
|
|
6/8/2012
|
+2.20 / +4.82%
|
47.80
|
47.80
|
46.50
|
47.80
|
47.80
|
19.21
|
304,390
|
|
|
6/7/2012
|
+2.10 / +4.83%
|
43.50
|
45.60
|
43.50
|
45.60
|
45.60
|
18.33
|
85,130
|
|
|
6/6/2012
|
+0.50 / +1.16%
|
43.00
|
43.50
|
42.10
|
43.50
|
43.50
|
17.48
|
88,840
|
|
|
6/5/2012
|
+1.20 / +2.87%
|
41.00
|
43.00
|
39.80
|
43.00
|
43.00
|
17.28
|
140,280
|
|
|
6/4/2012
|
-2.10 / -4.78%
|
43.40
|
43.40
|
41.80
|
41.80
|
41.80
|
16.80
|
161,990
|
|
|
6/1/2012
|
+0.50 / +1.15%
|
43.50
|
45.20
|
43.40
|
43.90
|
43.90
|
17.64
|
100,750
|
|
|
5/31/2012
|
-1.90 / -4.19%
|
45.00
|
45.40
|
43.10
|
43.40
|
43.40
|
17.44
|
139,300
|
|
|
5/30/2012
|
+0.30 / +0.67%
|
45.00
|
46.80
|
45.00
|
45.30
|
45.30
|
18.21
|
72,250
|
|
|
5/29/2012
|
-1.60 / -3.43%
|
44.80
|
45.50
|
44.30
|
45.00
|
45.00
|
18.09
|
113,870
|
|
|
5/28/2012
|
-1.20 / -2.51%
|
49.00
|
49.80
|
45.60
|
46.60
|
46.60
|
18.73
|
116,240
|
|
|
5/25/2012
|
+2.20 / +4.82%
|
47.40
|
47.80
|
47.00
|
47.80
|
47.80
|
19.21
|
140,460
|
|
|
5/24/2012
|
-2.40 / -5.00%
|
46.10
|
48.00
|
45.60
|
45.60
|
45.60
|
18.33
|
76,720
|
|
|
5/23/2012
|
-2.50 / -4.95%
|
48.10
|
49.90
|
48.00
|
48.00
|
48.00
|
19.29
|
153,500
|
|
|
5/22/2012
|
+2.10 / +4.34%
|
50.00
|
50.50
|
47.90
|
50.50
|
50.50
|
20.30
|
256,020
|
|
|
5/21/2012
|
+2.30 / +4.99%
|
43.80
|
48.40
|
43.80
|
48.40
|
48.40
|
19.45
|
233,180
|
|
|
5/18/2012
|
-2.40 / -4.95%
|
46.30
|
46.30
|
46.10
|
46.10
|
46.10
|
18.53
|
51,470
|
|
|
5/17/2012
|
-2.50 / -4.90%
|
48.50
|
50.50
|
48.50
|
48.50
|
48.50
|
19.49
|
290,180
|
|
|
5/16/2012
|
-2.50 / -4.67%
|
51.00
|
53.00
|
51.00
|
51.00
|
51.00
|
20.50
|
157,670
|
|
|
5/15/2012
|
-2.50 / -4.46%
|
53.50
|
55.50
|
53.50
|
53.50
|
53.50
|
21.50
|
91,930
|
|
|
5/14/2012
|
-2.50 / -4.27%
|
58.00
|
60.00
|
56.00
|
56.00
|
56.00
|
22.51
|
113,560
|
|
|
5/11/2012
|
0.00 / 0.00%
|
57.50
|
60.50
|
56.50
|
58.50
|
58.50
|
23.51
|
219,200
|
|
|