BMC: Historical Prices for BMC Software, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	38.70	39.36	38.56	38.65	1,174,300	38.65
19-Nov-09	38.74	38.88	38.43	38.68	1,188,400	38.68
18-Nov-09	39.46	39.48	38.89	39.02	1,153,200	39.02
17-Nov-09	39.37	39.51	38.95	39.45	1,834,000	39.45
16-Nov-09	39.10	39.49	38.97	39.31	1,759,100	39.31
13-Nov-09	38.49	39.17	38.10	39.13	2,122,100	39.13
12-Nov-09	37.96	38.50	37.76	38.34	1,676,100	38.34
11-Nov-09	38.24	38.33	37.79	38.07	1,035,700	38.07
10-Nov-09	37.71	38.23	37.71	38.12	1,028,200	38.12
9-Nov-09	37.48	38.01	37.10	38.01	1,422,500	38.01
6-Nov-09	37.25	37.46	36.99	37.23	1,132,500	37.23
5-Nov-09	37.01	37.80	36.59	37.39	1,618,600	37.39
4-Nov-09	37.00	37.25	36.66	36.80	1,361,200	36.80
3-Nov-09	36.40	37.09	36.26	37.00	1,606,600	37.00
2-Nov-09	37.04	37.20	36.62	36.99	2,287,500	36.99
30-Oct-09	38.00	38.88	37.15	37.16	3,750,100	37.16
29-Oct-09	36.52	37.29	36.26	37.22	3,367,300	37.22
28-Oct-09	37.07	37.24	36.29	36.42	1,968,800	36.42
27-Oct-09	37.37	37.46	36.96	37.11	1,764,300	37.11
26-Oct-09	37.62	38.16	37.09	37.22	1,787,100	37.22
23-Oct-09	37.74	37.86	36.90	37.16	2,356,800	37.16
22-Oct-09	37.46	37.91	36.93	37.78	2,550,000	37.78
21-Oct-09	37.80	38.47	37.35	37.39	2,328,200	37.39
20-Oct-09	38.76	38.76	37.62	37.85	1,319,100	37.85
19-Oct-09	38.74	38.74	38.10	38.61	1,156,700	38.61
16-Oct-09	38.28	38.34	37.73	38.18	1,389,600	38.18
15-Oct-09	38.56	38.63	38.12	38.48	1,315,200	38.48
14-Oct-09	38.56	38.65	38.24	38.46	1,160,000	38.46
13-Oct-09	38.20	38.64	37.98	38.09	1,674,500	38.09
12-Oct-09	37.91	38.34	37.85	38.26	1,091,400	38.26
9-Oct-09	37.29	38.00	37.14	37.85	2,503,000	37.85
8-Oct-09	37.20	37.55	37.20	37.30	1,792,300	37.30
7-Oct-09	37.21	37.40	36.82	37.20	1,947,200	37.20
6-Oct-09	36.81	37.27	36.73	37.19	2,567,000	37.19
5-Oct-09	36.46	36.86	35.95	36.75	2,490,800	36.75
2-Oct-09	35.69	36.66	35.65	36.37	2,824,500	36.37
1-Oct-09	36.55	37.49	35.89	36.00	5,464,700	36.00
30-Sep-09	37.98	38.00	37.27	37.53	1,874,300	37.53
29-Sep-09	38.06	38.33	37.87	37.90	831,700	37.90
28-Sep-09	37.61	38.11	37.33	38.02	1,274,900	38.02
25-Sep-09	37.43	38.04	37.33	37.37	2,184,700	37.37
24-Sep-09	38.49	38.52	37.45	37.46	3,240,200	37.46
23-Sep-09	38.50	38.78	38.06	38.26	3,013,000	38.26
22-Sep-09	38.12	38.67	37.48	38.54	2,977,900	38.54
21-Sep-09	38.25	38.37	37.71	38.03	2,241,800	38.03
18-Sep-09	38.58	39.00	38.13	38.18	2,507,600	38.18
17-Sep-09	38.17	38.80	37.85	38.49	2,937,300	38.49
16-Sep-09	38.12	38.38	37.71	38.24	2,584,500	38.24
15-Sep-09	37.40	38.11	37.30	37.96	2,783,500	37.96
14-Sep-09	37.20	37.73	36.87	37.66	3,109,200	37.66
11-Sep-09	36.61	36.91	36.33	36.79	2,456,300	36.79
10-Sep-09	36.13	36.66	36.06	36.60	3,329,800	36.60
9-Sep-09	35.87	36.25	35.79	36.15	2,614,900	36.15
8-Sep-09	34.98	36.17	34.55	35.96	3,235,800	35.96
4-Sep-09	35.44	35.81	35.24	35.80	1,854,800	35.80
3-Sep-09	35.18	35.46	34.63	35.44	1,239,700	35.44
2-Sep-09	35.17	35.38	34.72	35.20	1,984,400	35.20
1-Sep-09	35.59	35.96	35.05	35.20	1,819,800	35.20
31-Aug-09	35.18	35.69	34.76	35.65	2,545,500	35.65
28-Aug-09	36.50	36.55	35.13	35.29	2,511,900	35.29
27-Aug-09	35.95	36.16	35.26	36.14	2,725,900	36.14
26-Aug-09	35.33	35.81	35.21	35.65	1,854,900	35.65
25-Aug-09	35.67	35.89	35.26	35.30	1,831,400	35.30
24-Aug-09	35.43	35.66	35.26	35.41	1,697,500	35.41
21-Aug-09	35.13	35.55	34.84	35.45	2,281,300	35.45
20-Aug-09	34.87	35.31	34.70	34.94	1,372,400	34.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions