|
|
Closing price on 9/25/2014
|
|
| Open |
29.80 |
| High |
29.80 |
| Low |
29.40 |
| Volume |
25,310 |
| Split-adjusted Price |
14.52 |
|
|
BMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2014
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.40
|
29.70
|
29.70
|
14.52
|
25,310
|
|
|
9/24/2014
|
+0.10 / +0.34%
|
29.80
|
30.40
|
29.40
|
29.80
|
29.80
|
14.57
|
30,820
|
|
|
9/23/2014
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.50
|
29.70
|
29.70
|
14.52
|
19,020
|
|
|
9/22/2014
|
-0.20 / -0.67%
|
29.60
|
30.00
|
29.50
|
29.60
|
29.60
|
14.47
|
41,490
|
|
|
9/19/2014
|
-0.10 / -0.33%
|
30.20
|
30.20
|
29.70
|
29.80
|
29.80
|
14.57
|
12,940
|
|
|
9/18/2014
|
-0.40 / -1.32%
|
30.30
|
30.30
|
29.70
|
29.90
|
29.90
|
14.62
|
71,630
|
|
|
9/17/2014
|
-0.20 / -0.66%
|
30.60
|
30.60
|
30.20
|
30.30
|
30.30
|
14.81
|
167,840
|
|
|
9/16/2014
|
-0.10 / -0.33%
|
30.60
|
30.60
|
30.00
|
30.50
|
30.50
|
14.91
|
26,110
|
|
|
9/15/2014
|
0.00 / 0.00%
|
30.70
|
30.90
|
30.40
|
30.60
|
30.60
|
14.96
|
46,230
|
|
|
9/12/2014
|
-0.30 / -0.97%
|
30.60
|
30.80
|
30.30
|
30.60
|
30.60
|
14.96
|
40,320
|
|
|
9/11/2014
|
+0.30 / +0.98%
|
30.50
|
31.30
|
30.50
|
30.90
|
30.90
|
15.10
|
36,580
|
|
|
9/10/2014
|
+0.20 / +0.66%
|
30.30
|
30.60
|
30.00
|
30.60
|
30.60
|
14.96
|
36,060
|
|
|
9/9/2014
|
-1.50 / -4.70%
|
31.70
|
31.70
|
30.20
|
30.40
|
30.40
|
14.86
|
82,110
|
|
|
9/8/2014
|
0.00 / 0.00%
|
31.90
|
32.00
|
31.60
|
31.90
|
31.90
|
15.59
|
39,580
|
|
|
9/5/2014
|
0.00 / 0.00%
|
31.60
|
32.00
|
31.60
|
31.90
|
31.90
|
15.59
|
44,890
|
|
|
9/4/2014
|
-0.30 / -0.93%
|
32.20
|
32.20
|
31.60
|
31.90
|
31.90
|
15.59
|
37,570
|
|
|
9/3/2014
|
-0.30 / -0.92%
|
32.50
|
32.80
|
32.20
|
32.20
|
32.20
|
15.74
|
62,290
|
|
|
8/29/2014
|
+0.20 / +0.62%
|
33.20
|
34.00
|
32.30
|
32.50
|
32.50
|
15.89
|
108,410
|
|
|
8/28/2014
|
+2.10 / +6.95%
|
30.20
|
32.30
|
30.20
|
32.30
|
32.30
|
15.79
|
93,320
|
|
|
8/27/2014
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.20
|
30.20
|
30.20
|
14.76
|
61,260
|
|
|
8/26/2014
|
-0.50 / -1.62%
|
31.00
|
31.00
|
30.30
|
30.30
|
30.30
|
14.81
|
41,890
|
|
|
8/25/2014
|
+0.30 / +0.98%
|
30.80
|
31.00
|
30.70
|
30.80
|
30.80
|
15.06
|
47,120
|
|
|
8/22/2014
|
-0.40 / -1.29%
|
30.80
|
30.90
|
30.40
|
30.50
|
30.50
|
14.91
|
19,900
|
|
|
8/21/2014
|
+0.30 / +0.98%
|
30.30
|
31.20
|
30.30
|
30.90
|
30.90
|
15.10
|
41,230
|
|
|
8/20/2014
|
0.00 / 0.00%
|
30.30
|
30.60
|
30.30
|
30.60
|
30.60
|
14.96
|
35,960
|
|
|
8/19/2014
|
-0.20 / -0.65%
|
30.60
|
30.70
|
30.50
|
30.60
|
30.60
|
14.96
|
29,260
|
|
|
8/18/2014
|
-0.50 / -1.60%
|
31.30
|
31.30
|
30.60
|
30.80
|
30.80
|
15.06
|
9,850
|
|
|
8/15/2014
|
+0.70 / +2.29%
|
30.80
|
31.30
|
30.80
|
31.30
|
31.30
|
15.30
|
58,440
|
|
|
8/14/2014
|
0.00 / 0.00%
|
31.00
|
31.40
|
30.40
|
30.60
|
30.60
|
14.96
|
16,440
|
|
|
8/13/2014
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.40
|
30.60
|
30.60
|
14.96
|
11,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|