BMC Historical Prices | BMC Software, Inc. Stock

Dow

0.65% Nasdaq

0.84%

BMC Software Inc. (BMC)

-NasdaqGS

45.28 0.03(0.07%) 10:04AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	45.31	45.37	45.25	45.25	7,266,200	45.25
May 21, 2013	45.36	45.40	45.28	45.31	5,893,400	45.31
May 20, 2013	45.42	45.44	45.28	45.34	4,507,200	45.34
May 17, 2013	45.44	45.49	45.36	45.49	2,510,500	45.49
May 16, 2013	45.35	45.45	45.34	45.38	1,954,600	45.38
May 15, 2013	45.40	45.43	45.35	45.37	2,789,900	45.37
May 14, 2013	45.41	45.61	45.39	45.40	2,886,800	45.40
May 13, 2013	45.38	45.46	45.34	45.46	2,472,400	45.46
May 10, 2013	45.41	45.43	45.34	45.37	3,808,000	45.37
May 9, 2013	45.33	45.41	45.31	45.35	3,620,000	45.35
May 8, 2013	45.32	45.42	45.31	45.34	3,772,900	45.34
May 7, 2013	45.25	45.42	45.25	45.34	10,192,900	45.34
May 6, 2013	45.50	45.71	45.07	45.42	34,227,000	45.42
May 3, 2013	45.67	45.77	45.35	45.42	2,058,300	45.42
May 2, 2013	45.45	45.49	44.97	45.24	3,022,400	45.24
May 1, 2013	45.84	45.96	45.25	45.39	2,306,900	45.39
Apr 30, 2013	45.34	45.52	45.17	45.48	2,096,800	45.48
Apr 29, 2013	45.50	45.70	45.28	45.43	2,294,500	45.43
Apr 26, 2013	45.68	45.86	45.53	45.60	1,695,400	45.60
Apr 25, 2013	45.07	45.83	44.87	45.69	2,361,000	45.69
Apr 24, 2013	45.00	45.62	44.22	44.90	6,814,100	44.90
Apr 23, 2013	44.05	44.29	43.66	44.13	2,854,800	44.13
Apr 22, 2013	44.08	44.09	43.41	43.88	1,079,000	43.88
Apr 19, 2013	43.56	44.08	43.30	43.86	1,367,500	43.86
Apr 18, 2013	44.21	44.25	43.44	43.75	1,451,300	43.75
Apr 17, 2013	44.51	44.68	43.54	44.03	2,156,500	44.03
Apr 16, 2013	44.59	45.03	44.50	44.88	1,223,500	44.88
Apr 15, 2013	44.90	45.00	44.32	44.32	1,274,000	44.32
Apr 12, 2013	45.02	45.02	44.65	44.93	1,566,700	44.93
Apr 11, 2013	44.72	45.65	44.53	45.02	4,249,000	45.02
Apr 10, 2013	44.45	44.93	44.37	44.75	2,023,300	44.75
Apr 9, 2013	44.50	44.62	43.98	44.34	1,952,900	44.34
Apr 8, 2013	45.05	45.10	44.42	44.45	1,625,600	44.45
Apr 5, 2013	44.44	45.28	44.03	45.11	1,635,800	45.11
Apr 4, 2013	45.42	45.59	44.93	45.14	1,004,200	45.14
Apr 3, 2013	46.07	46.30	45.07	45.44	1,471,400	45.44
Apr 2, 2013	46.19	46.49	46.03	46.06	1,169,700	46.06
Apr 1, 2013	46.29	46.50	45.87	46.02	1,124,700	46.02
Mar 28, 2013	45.63	46.48	45.61	46.33	1,145,900	46.33
Mar 27, 2013	45.63	45.92	45.25	45.73	1,127,100	45.73
Mar 26, 2013	45.86	46.18	45.66	45.78	1,283,200	45.78
Mar 25, 2013	45.95	46.05	45.49	45.70	1,757,300	45.70
Mar 22, 2013	45.64	45.93	45.39	45.74	2,109,900	45.74
Mar 21, 2013	43.61	47.98	43.50	45.48	6,592,000	45.48
Mar 20, 2013	44.03	44.45	43.83	43.99	914,300	43.99
Mar 19, 2013	44.09	44.16	43.40	43.68	1,214,600	43.68
Mar 18, 2013	43.65	44.40	43.56	43.98	1,173,800	43.98
Mar 15, 2013	44.12	44.69	44.09	44.12	2,730,100	44.12
Mar 14, 2013	43.88	44.50	43.83	44.29	2,030,600	44.29
Mar 13, 2013	43.72	44.12	43.62	43.66	1,725,300	43.66
Mar 12, 2013	43.00	43.77	43.00	43.72	1,969,100	43.72
Mar 11, 2013	42.88	43.48	42.81	43.40	1,858,500	43.40
Mar 8, 2013	42.46	43.13	42.35	42.91	1,596,000	42.91
Mar 7, 2013	42.20	42.55	42.18	42.33	844,700	42.33
Mar 6, 2013	42.34	42.63	42.18	42.22	1,318,400	42.22
Mar 5, 2013	41.41	42.77	41.37	42.32	2,841,600	42.32
Mar 4, 2013	40.35	40.88	40.35	40.80	1,428,300	40.80
Mar 1, 2013	39.83	40.69	39.46	40.43	1,672,600	40.43
Feb 28, 2013	40.17	40.62	40.05	40.11	2,815,000	40.11
Feb 27, 2013	40.01	40.53	39.88	40.06	1,715,300	40.06
Feb 26, 2013	40.20	40.27	39.55	40.03	1,904,700	40.03
Feb 25, 2013	40.61	40.90	40.06	40.10	1,926,900	40.10
Feb 22, 2013	40.62	40.74	40.40	40.54	1,363,300	40.54
Feb 21, 2013	41.09	41.20	40.15	40.46	1,580,200	40.46
Feb 20, 2013	41.62	42.13	41.10	41.11	1,591,300	41.11
Feb 19, 2013	41.42	41.79	41.20	41.59	1,148,300	41.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BMC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BMC Software Inc. (BMC)