BMC Software, Inc.: NASDAQ:BMC historical prices

You have no recent quotes

chg | %

Aug 5, 2011

Jul 27, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 27, 2012	39.64	40.42	38.52	39.76	7,438,119
Jul 20, 2012	39.29	41.27	38.85	40.42	5,361,644
Jul 13, 2012	40.47	40.61	38.76	39.53	6,584,294
Jul 6, 2012	42.99	43.60	40.33	40.67	5,785,457
Jun 29, 2012	42.67	42.71	40.95	42.68	6,202,036
Jun 22, 2012	43.69	44.69	42.18	42.90	8,824,628
Jun 15, 2012	43.66	43.85	42.30	43.76	10,978,006
Jun 8, 2012	42.04	44.07	41.23	43.70	8,151,281
Jun 1, 2012	44.05	44.29	41.62	41.89	9,274,963
May 25, 2012	41.59	44.16	41.49	43.69	12,053,787
May 18, 2012	42.05	45.70	41.54	41.66	29,317,786
May 11, 2012	39.90	40.93	38.97	40.40	12,058,318
May 4, 2012	41.06	41.97	39.87	40.13	8,813,045
Apr 27, 2012	40.90	41.77	40.21	41.06	13,197,885
Apr 20, 2012	39.49	41.16	38.96	40.97	9,894,625
Apr 13, 2012	39.58	39.58	38.11	39.19	8,266,201
Apr 5, 2012	40.05	40.80	39.65	39.96	9,275,772
Mar 30, 2012	39.49	40.38	39.40	40.16	8,728,158
Mar 23, 2012	38.50	39.44	38.26	39.19	11,142,270
Mar 16, 2012	37.81	38.90	37.54	38.60	12,866,533
Mar 9, 2012	37.09	37.95	36.43	37.84	7,926,950
Mar 2, 2012	38.91	39.29	37.07	37.10	13,278,906
Feb 24, 2012	39.41	39.71	38.67	39.15	5,419,043
Feb 17, 2012	39.38	39.96	38.52	39.27	9,214,355
Feb 10, 2012	38.11	39.69	37.78	39.25	12,244,187
Feb 3, 2012	35.69	38.84	35.16	38.01	21,124,937
Jan 27, 2012	34.25	35.69	33.76	35.48	10,457,986
Jan 20, 2012	32.98	34.04	32.78	34.01	9,041,441
Jan 13, 2012	32.10	32.87	31.62	32.55	11,964,633
Jan 6, 2012	33.47	33.66	31.78	32.01	8,867,021