|
Closing price on 7/8/2014
|
|
| Open |
34.30 |
| High |
35.00 |
| Low |
34.20 |
| Volume |
61,310 |
| Split-adjusted Price |
16.86 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2014
|
-0.20 / -0.58%
|
34.30
|
35.00
|
34.20
|
34.50
|
34.50
|
16.86
|
61,310
|
|
|
7/7/2014
|
-0.80 / -2.25%
|
35.10
|
35.50
|
34.70
|
34.70
|
34.70
|
16.96
|
58,030
|
|
|
7/4/2014
|
+1.10 / +3.20%
|
34.50
|
36.80
|
34.50
|
35.50
|
35.50
|
17.35
|
159,160
|
|
|
7/3/2014
|
-0.10 / -0.29%
|
34.50
|
34.80
|
34.20
|
34.40
|
34.40
|
16.82
|
153,950
|
|
|
7/2/2014
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.00
|
34.50
|
34.50
|
16.86
|
96,550
|
|
|
7/1/2014
|
+1.20 / +3.55%
|
36.00
|
36.00
|
34.30
|
35.00
|
35.00
|
17.11
|
273,230
|
|
|
6/30/2014
|
+2.20 / +6.96%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
16.52
|
64,560
|
|
|
6/27/2014
|
+2.00 / +6.76%
|
29.90
|
31.60
|
29.90
|
31.60
|
31.60
|
15.45
|
124,680
|
|
|
6/26/2014
|
-0.30 / -1.00%
|
29.80
|
29.90
|
29.60
|
29.60
|
29.60
|
14.47
|
26,540
|
|
|
6/25/2014
|
+0.40 / +1.36%
|
29.70
|
29.90
|
29.70
|
29.90
|
29.90
|
14.62
|
34,810
|
|
|
6/24/2014
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.50
|
14.42
|
5,270
|
|
|
6/23/2014
|
0.00 / 0.00%
|
29.70
|
30.00
|
29.50
|
29.60
|
29.60
|
14.47
|
17,780
|
|
|
6/20/2014
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.20
|
29.60
|
29.60
|
14.47
|
8,140
|
|
|
6/19/2014
|
-0.20 / -0.67%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.50
|
14.42
|
18,760
|
|
|
6/18/2014
|
+0.30 / +1.02%
|
29.40
|
29.90
|
29.40
|
29.70
|
29.70
|
14.52
|
48,100
|
|
|
6/17/2014
|
0.00 / 0.00%
|
29.10
|
29.40
|
29.00
|
29.40
|
29.40
|
14.37
|
17,640
|
|
|
6/16/2014
|
-0.20 / -0.68%
|
29.60
|
29.60
|
29.00
|
29.40
|
29.40
|
14.37
|
48,470
|
|
|
6/13/2014
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.30
|
29.60
|
29.60
|
14.47
|
15,330
|
|
|
6/12/2014
|
-0.10 / -0.34%
|
30.10
|
30.10
|
29.30
|
29.70
|
29.70
|
14.52
|
17,900
|
|
|
6/11/2014
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.80
|
14.57
|
12,710
|
|
|
6/10/2014
|
-0.50 / -1.66%
|
29.80
|
30.40
|
29.70
|
29.70
|
29.70
|
14.52
|
21,610
|
|
|
6/9/2014
|
+0.30 / +1.00%
|
29.90
|
30.60
|
29.10
|
30.20
|
30.20
|
14.76
|
44,440
|
|
|
6/6/2014
|
+0.10 / +0.34%
|
29.80
|
30.20
|
29.40
|
29.90
|
29.90
|
14.62
|
18,280
|
|
|
6/5/2014
|
+0.80 / +2.76%
|
30.00
|
30.20
|
29.00
|
29.80
|
29.80
|
14.57
|
12,540
|
|
|
6/4/2014
|
-0.70 / -2.36%
|
29.20
|
29.50
|
29.00
|
29.00
|
29.00
|
14.18
|
25,000
|
|
|
6/3/2014
|
+0.30 / +1.02%
|
29.30
|
30.10
|
29.20
|
29.70
|
29.70
|
14.52
|
11,680
|
|
|
6/2/2014
|
-0.80 / -2.65%
|
29.60
|
29.80
|
29.40
|
29.40
|
29.40
|
14.37
|
29,110
|
|
|
5/30/2014
|
-0.70 / -2.27%
|
30.90
|
30.90
|
29.90
|
30.20
|
30.20
|
14.76
|
34,440
|
|
|
5/29/2014
|
-0.20 / -0.64%
|
31.10
|
31.20
|
30.00
|
30.90
|
30.90
|
15.10
|
39,670
|
|
|
5/28/2014
|
+0.30 / +0.97%
|
30.80
|
31.10
|
30.40
|
31.10
|
31.10
|
15.20
|
39,690
|
|
|