Home > Quotes > BMC > Historical Prices
BMC

BMC Software, Inc. Historical Stock Prices

$45.25
*  
unch
  negative  
unch
Get BMC Alerts
*Delayed - data as of May 23, 2013 14:30 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BMC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
14:30  45.20  45.31  45.20  45.25 3,471,650
05/22/2013 45.31 45.37 45.25 45.25 7,266,184
05/21/2013 45.36 45.4 45.28 45.31 5,893,307
05/20/2013 45.42 45.44 45.28 45.34 4,507,200
05/17/2013 45.44 45.49 45.36 45.49 2,510,406
05/16/2013 45.35 45.45 45.34 45.38 1,950,112
05/15/2013 45.4 45.43 45.35 45.369 2,789,805
05/14/2013 45.41 45.61 45.39 45.4 2,886,717
05/13/2013 45.38 45.46 45.34 45.46 2,472,334
05/10/2013 45.41 45.43 45.34 45.37 3,807,916
05/09/2013 45.33 45.41 45.31 45.35 3,619,661
05/08/2013 45.32 45.42 45.31 45.34 3,772,806
05/07/2013 45.25 45.42 45.25 45.34 10,192,710
05/06/2013 45.5 45.71 45.07 45.42 34,164,430
05/03/2013 45.67 45.77 45.35 45.42 2,058,238
05/02/2013 45.45 45.49 44.97 45.24 3,022,291
05/01/2013 45.84 45.96 45.25 45.39 2,306,854
04/30/2013 45.34 45.52 45.17 45.48 2,096,754
04/29/2013 45.5 45.7 45.28 45.43 2,294,406
04/26/2013 45.68 45.86 45.53 45.6 1,694,738
04/25/2013 45.07 45.83 44.8701 45.69 2,360,921
04/24/2013 45 45.62 44.22 44.9 6,814,069
04/23/2013 44.05 44.29 43.66 44.13 2,854,447
04/22/2013 44.08 44.09 43.41 43.88 1,078,948
04/19/2013 43.56 44.08 43.3 43.86 1,367,426
04/18/2013 44.21 44.25 43.44 43.75 1,451,301
04/17/2013 44.51 44.6803 43.5401 44.03 2,156,457
04/16/2013 44.59 45.03 44.5002 44.88 1,223,459
04/15/2013 44.9 45 44.32 44.32 1,273,932
04/12/2013 45.02 45.02 44.65 44.93 1,566,640
04/11/2013 44.72 45.65 44.53 45.02 4,248,935
04/10/2013 44.45 44.93 44.37 44.75 2,023,204
04/09/2013 44.5 44.62 43.9775 44.34 1,952,893
04/08/2013 45.05 45.1 44.4201 44.45 1,625,521
04/05/2013 44.44 45.28 44.03 45.11 1,635,506
04/04/2013 45.42 45.59 44.93 45.14 1,004,187
04/03/2013 46.07 46.3 45.07 45.44 1,471,318
04/02/2013 46.19 46.49 46.03 46.06 1,169,604
04/01/2013 46.29 46.5 45.87 46.02 1,124,614
03/28/2013 45.63 46.48 45.61 46.33 1,145,804
03/27/2013 45.63 45.92 45.25 45.73 1,127,069
03/26/2013 45.86 46.18 45.66 45.78 1,283,196
03/25/2013 45.95 46.05 45.485 45.7 1,757,207
03/22/2013 45.64 45.93 45.39 45.74 2,109,027
03/21/2013 43.61 47.98 43.5 45.48 6,590,432
03/20/2013 44.03 44.45 43.825 43.99 914,212
03/19/2013 44.09 44.16 43.4 43.68 1,214,379
03/18/2013 43.65 44.4 43.56 43.98 1,173,785
03/15/2013 44.12 44.69 44.09 44.12 2,730,018
03/14/2013 43.88 44.5 43.83 44.29 2,030,568
03/13/2013 43.72 44.12 43.62 43.66 1,725,233
03/12/2013 43 43.77 43 43.72 1,969,014
03/11/2013 42.88 43.48 42.81 43.4 1,858,414
03/08/2013 42.46 43.13 42.35 42.91 1,595,939
03/07/2013 42.2 42.5525 42.1825 42.33 844,676
03/06/2013 42.34 42.63 42.18 42.22 1,318,369
03/05/2013 41.41 42.77 41.37 42.32 2,841,391
03/04/2013 40.35 40.875 40.35 40.8 1,428,238
03/01/2013 39.83 40.69 39.46 40.43 1,672,558
02/28/2013 40.17 40.62 40.05 40.11 2,814,937
02/27/2013 40.01 40.53 39.88 40.06 1,715,261
02/26/2013 40.2 40.27 39.55 40.03 1,904,696
02/25/2013 40.61 40.9 40.06 40.1 1,926,854
02/22/2013 40.62 40.74 40.405 40.54 1,363,262
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.