|
Closing price on 8/26/2011
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
21,000 |
| Split-adjusted Price |
5.75 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2011
|
-0.60 / -2.52%
|
23.50
|
24.00
|
23.20
|
23.20
|
23.20
|
5.75
|
21,000
|
|
|
8/25/2011
|
+0.90 / +3.93%
|
23.80
|
23.90
|
23.50
|
23.80
|
23.80
|
5.90
|
23,820
|
|
|
8/24/2011
|
-0.60 / -2.55%
|
23.60
|
23.60
|
22.90
|
22.90
|
22.90
|
5.68
|
20,250
|
|
|
8/23/2011
|
-0.40 / -1.67%
|
23.90
|
24.00
|
23.50
|
23.50
|
23.50
|
5.83
|
13,220
|
|
|
8/22/2011
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
5.93
|
52,780
|
|
|
8/19/2011
|
-0.70 / -2.98%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.80
|
5.66
|
17,420
|
|
|
8/18/2011
|
+0.30 / +1.29%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
5.83
|
25,720
|
|
|
8/17/2011
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.70
|
23.20
|
23.20
|
5.75
|
34,180
|
|
|
8/16/2011
|
+0.30 / +1.34%
|
22.10
|
23.00
|
22.10
|
22.70
|
22.70
|
5.63
|
11,200
|
|
|
8/15/2011
|
+0.60 / +2.75%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.40
|
5.56
|
2,950
|
|
|
8/12/2011
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.80
|
21.80
|
21.80
|
5.41
|
17,690
|
|
|
8/11/2011
|
-0.70 / -3.11%
|
21.60
|
22.50
|
21.50
|
21.80
|
21.80
|
5.41
|
23,050
|
|
|
8/10/2011
|
+0.80 / +3.69%
|
22.50
|
22.70
|
22.10
|
22.50
|
22.50
|
5.58
|
17,800
|
|
|
8/9/2011
|
-1.10 / -4.82%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.70
|
5.38
|
45,760
|
|
|
8/8/2011
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.80
|
5.66
|
15,400
|
|
|
8/5/2011
|
+0.30 / +1.33%
|
22.00
|
23.30
|
22.00
|
22.80
|
22.80
|
5.66
|
23,930
|
|
|
8/4/2011
|
+1.00 / +4.65%
|
22.40
|
22.50
|
22.10
|
22.50
|
22.50
|
5.58
|
26,650
|
|
|
8/3/2011
|
-0.80 / -3.59%
|
21.70
|
22.20
|
21.50
|
21.50
|
21.50
|
5.33
|
33,480
|
|
|
8/2/2011
|
-0.70 / -3.04%
|
22.40
|
23.00
|
22.30
|
22.30
|
22.30
|
5.53
|
16,050
|
|
|
8/1/2011
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.00
|
5.70
|
18,580
|
|
|
7/29/2011
|
-0.80 / -3.36%
|
23.60
|
23.70
|
22.80
|
23.00
|
23.00
|
5.70
|
27,190
|
|
|
7/28/2011
|
-1.10 / -4.42%
|
24.40
|
24.50
|
23.70
|
23.80
|
23.80
|
5.90
|
15,100
|
|
|
7/27/2011
|
-0.10 / -0.40%
|
25.20
|
25.30
|
24.30
|
24.90
|
24.90
|
5.93
|
46,080
|
|
|
7/26/2011
|
+0.50 / +2.04%
|
24.40
|
25.20
|
24.40
|
25.00
|
25.00
|
5.95
|
59,580
|
|
|
7/25/2011
|
0.00 / 0.00%
|
24.40
|
24.90
|
24.20
|
24.50
|
24.50
|
5.83
|
43,140
|
|
|
7/22/2011
|
-0.10 / -0.41%
|
23.70
|
24.50
|
23.70
|
24.50
|
24.50
|
5.83
|
28,450
|
|
|
7/21/2011
|
-0.10 / -0.40%
|
25.30
|
25.80
|
24.60
|
24.60
|
24.60
|
5.86
|
81,680
|
|
|
7/20/2011
|
+1.10 / +4.66%
|
24.10
|
24.70
|
24.00
|
24.70
|
24.70
|
5.88
|
61,650
|
|
|
7/19/2011
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.60
|
5.62
|
40,710
|
|
|
7/18/2011
|
-1.00 / -4.26%
|
22.80
|
23.00
|
22.50
|
22.50
|
22.50
|
5.36
|
41,140
|
|
|