BMC Software, Inc.: NASDAQ:BMC historical prices

You have no recent quotes

chg | %

Aug 3, 2011

Jul 31, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 31, 2012	39.77	39.99	39.17	39.60	2,479,794
Jul 30, 2012	39.93	40.48	39.29	39.52	1,893,226
Jul 27, 2012	40.00	40.11	39.18	39.76	1,922,465
Jul 26, 2012	39.84	40.42	39.40	39.92	1,069,277
Jul 25, 2012	38.71	39.43	38.58	39.13	1,218,141
Jul 24, 2012	39.31	39.44	38.52	38.75	1,632,920
Jul 23, 2012	39.64	39.72	38.56	39.30	1,595,316
Jul 20, 2012	40.88	40.88	40.23	40.42	1,012,874
Jul 19, 2012	40.74	41.27	40.54	40.82	1,302,115
Jul 18, 2012	39.17	40.94	39.09	40.60	1,112,222
Jul 17, 2012	39.47	39.62	38.85	39.51	716,280
Jul 16, 2012	39.29	39.48	38.86	39.32	1,218,153
Jul 13, 2012	39.02	39.61	38.94	39.53	1,245,361
Jul 12, 2012	39.15	39.33	38.76	39.07	1,199,662
Jul 11, 2012	39.64	40.10	39.21	39.45	1,108,719
Jul 10, 2012	40.34	40.60	39.44	39.64	1,340,961
Jul 9, 2012	40.47	40.61	39.82	40.18	1,689,591
Jul 6, 2012	41.92	42.12	40.33	40.67	2,169,040
Jul 5, 2012	42.38	42.80	41.97	42.18	1,235,086
Jul 3, 2012	42.91	42.94	42.04	42.29	1,223,462
Jul 2, 2012	42.99	43.60	42.44	42.58	1,157,869
Jun 29, 2012	42.14	42.70	41.81	42.68	1,657,267
Jun 28, 2012	41.50	41.64	40.95	41.53	733,789
Jun 27, 2012	41.69	42.04	41.39	41.71	1,079,622
Jun 26, 2012	41.83	42.00	41.45	41.52	1,325,950
Jun 25, 2012	42.67	42.72	41.73	41.78	1,405,408
Jun 22, 2012	42.32	43.02	42.32	42.90	1,898,134
Jun 21, 2012	43.77	43.99	42.18	42.32	2,368,592
Jun 20, 2012	43.94	44.20	43.68	43.96	1,455,100
Jun 19, 2012	44.30	44.69	43.64	43.83	1,695,484