BMC Software (BMC)

45.49 +0.11  +0.24%  May 17, 8:00PM
Add to Watchlists Create an Alert

BMC Software Price:

45.49 for May 17, 2013
View Full Chart

BMC Software Price Chart

    BMC Software Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 250   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 17, 2013 45.44 45.49 45.36 45.49 2.510M
    May 16, 2013 45.34 45.45 45.34 45.38 1.950M
    May 15, 2013 45.40 45.43 45.35 45.37 2.790M
    May 14, 2013 45.41 45.61 45.39 45.40 2.887M
    May 13, 2013 45.38 45.46 45.34 45.46 2.472M
    May 10, 2013 45.34 45.43 45.34 45.37 3.808M
    May 9, 2013 45.33 45.41 45.31 45.35 3.619M
    May 8, 2013 45.32 45.42 45.31 45.34 3.743M
    May 7, 2013 45.25 45.42 45.25 45.34 10.19M
    May 6, 2013 45.50 45.71 45.07 45.42 34.14M
    May 3, 2013 45.67 45.77 45.35 45.42 2.058M
    May 2, 2013 45.45 45.49 44.97 45.24 3.022M
    May 1, 2013 45.84 45.96 45.25 45.39 2.307M
    April 30, 2013 45.34 45.52 45.17 45.48 2.013M
    April 29, 2013 45.50 45.70 45.28 45.43 2.294M
    April 26, 2013 45.68 45.86 45.53 45.60 1.695M
    April 25, 2013 45.07 45.83 44.87 45.69 2.361M
    April 24, 2013 45.00 45.62 44.22 44.90 6.814M
    April 23, 2013 44.05 44.29 43.66 44.13 2.854M
    April 22, 2013 44.08 44.09 43.41 43.88 1.079M
    April 19, 2013 43.56 44.08 43.30 43.86 1.367M
    April 18, 2013 44.21 44.25 43.44 43.75 1.451M
    April 17, 2013 44.51 44.68 43.54 44.03 2.156M
    April 16, 2013 44.59 45.03 44.50 44.88 1.223M
    April 15, 2013 44.90 45.00 44.32 44.32 1.274M

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    BMC Price Benchmarks

    Companies
    Compuware Corporation 11.35
    Symantec 24.30
    VeriSign 48.70

    BMC Price Range, Past 5 Years

    Minimum 22.00 Oct 23 2008
    Maximum 56.50 Jul 7 2011
    Average 38.94