BMC SOFTWARE Historical Stock Price

Below is the stock price history for Bmc Software BMC. Data is recorded each day for the historical open, high, low, close and volume. The Bmc Software stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bmc Software Historical Stock Price

DateOpenHighLowCloseVolume
2013-09-10 46.28 46.34 46.28 46.31 1,166,831
2013-07-31 46.02 46.06 45.93 45.97 260,132
2013-07-30 45.93 46.05 45.93 46.01 152,933
2013-07-29 45.91 45.97 45.86 45.94 269,335
2013-07-26 45.86 45.91 45.86 45.895 249,466
2013-07-25 45.73 45.92 45.73 45.895 674,440
2013-07-24 45.71 45.74 45.56 45.58 681,960
2013-07-23 45.77 45.77 45.64 45.67 262,861
2013-07-22 45.73 45.79 45.70 45.74 213,804
2013-07-19 45.75 45.86 45.55 45.75 619,337
2013-07-18 45.75 45.82 45.67 45.70 304,779
2013-07-17 45.71 45.74 45.65 45.70 295,171
2013-07-16 45.79 45.79 45.64 45.64 216,809
2013-07-15 45.79 45.84 45.59 45.67 298,521
2013-07-12 45.70 45.93 45.70 45.85 526,265
2013-07-11 45.78 45.85 45.71 45.81 824,364
2013-07-10 45.49 45.76 45.45 45.745 960,562
2013-07-09 45.38 45.48 45.34 45.46 195,497
2013-07-08 45.31 45.43 45.27 45.325 255,143
2013-07-05 45.21 45.34 45.18 45.34 166,026
2013-07-03 45.15 45.32 45.14 45.21 139,229
2013-07-02 45.11 45.24 45.07 45.235 270,194
2013-07-01 45.17 45.26 45.09 45.15 174,151
2013-06-28 44.96 45.22 44.96 45.135 214,548
2013-06-27 45.00 45.09 44.965 45.045 293,257
2013-06-26 44.99 45.02 44.85 44.975 353,237
2013-06-25 44.86 44.97 44.72 44.89 458,021
2013-06-24 44.61 44.77 44.60 44.77 459,318
2013-06-21 44.61 44.85 44.57 44.845 737,542
2013-06-20 45.01 45.03 44.52 44.625 749,394

» More Bmc Software Stock Price History

To see other companies like Bmc Software (BMC), view our stock market today for news, and other data.