Historical Prices for Bmc Software, Inc. (BMC)

Symbol:

Historical Data for BMC Software Inc. (BMC)

After Hours: $ 22.46

-0.95 (-4.06%)

Volume: 118.07 k

6:00 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	23.05	23.53	22.15	23.41	4,265,407	0.60	2.63%
11/20/08	23.998	24.25	22.68	22.81	2,279,480	-1.01	-4.24%
11/19/08	24.60	25.57	23.81	23.82	2,756,774	-0.84	-3.41%
11/18/08	24.28	25.15	23.96	24.66	2,728,491	0.25	1.02%
11/17/08	24.63	25.01	24.18	24.41	1,956,030	-0.61	-2.44%
11/14/08	25.55	26.30	24.72	25.02	1,551,195	-0.83	-3.21%
11/13/08	24.00	25.91	23.01	25.85	2,645,691	1.81	7.53%
11/12/08	24.10	24.68	24.04	24.04	1,619,299	-0.45	-1.84%
11/11/08	24.47	24.93	23.82	24.49	2,120,648	-0.38	-1.53%
11/10/08	26.11	26.52	24.6003	24.87	1,755,302	-0.79	-3.08%
11/7/08	25.24	25.93	25.16	25.66	1,549,837	0.19	0.75%
11/6/08	26.90	26.90	25.27	25.47	1,769,685	-1.34	-5.00%
11/5/08	26.94	27.50	26.44	26.81	3,310,662	-0.42	-1.54%
11/4/08	25.92	27.52	25.78	27.23	2,665,126	1.73	6.78%
11/3/08	25.73	25.82	25.16	25.50	2,851,603	-0.32	-1.24%
10/31/08	25.35	26.73	24.69	25.82	3,291,764	0.63	2.50%
10/30/08	24.64	25.27	23.68	25.19	3,400,763	1.48	6.24%
10/29/08	24.31	24.96	23.52	23.71	1,984,258	-1.07	-4.32%
10/28/08	22.73	24.78	22.14	24.78	2,325,066	2.72	12.33%
10/27/08	22.61	22.98	21.88	22.06	2,601,161	-0.93	-4.05%
10/24/08	20.90	23.25	20.58	22.99	3,864,134	0.99	4.50%
10/23/08	24.16	24.65	20.97	22.00	5,810,663	-2.12	-8.79%
10/22/08	25.41	25.41	23.50	24.12	2,256,075	-1.42	-5.56%
10/21/08	26.42	27.13	25.48	25.54	2,094,641	-1.75	-6.41%
10/20/08	25.75	27.31	25.20	27.29	1,932,361	1.82	7.15%
10/17/08	25.00	26.78	24.52	25.47	2,828,926	-0.09	-0.35%
10/16/08	24.47	25.67	23.49	25.56	3,252,135	1.02	4.16%
10/15/08	26.36	26.36	24.54	24.54	2,018,380	-1.86	-7.05%
10/14/08	28.34	28.76	25.97	26.40	2,632,570	-0.91	-3.33%
10/13/08	26.10	27.66	25.21	27.31	3,899,255	2.20	8.76%
10/10/08	24.05	26.54	23.01	25.11	5,628,767	0.25	1.01%
10/9/08	25.15	25.84	24.77	24.86	3,652,786	-0.34	-1.35%
10/8/08	23.96	26.29	23.43	25.20	4,333,587	0.80	3.28%
10/7/08	25.23	25.57	24.31	24.40	3,531,678	-0.83	-3.29%
10/6/08	26.02	26.51	24.04	25.23	2,906,110	-1.37	-5.15%
10/3/08	28.02	28.41	26.50	26.60	2,693,957	-1.06	-3.83%
10/2/08	28.88	28.88	27.43	27.66	2,023,827	-1.25	-4.32%
10/1/08	28.37	29.48	28.31	28.91	2,595,624	0.28	0.98%
9/30/08	28.15	28.85	27.69	28.63	2,991,549	0.78	2.80%
9/29/08	28.97	29.16	27.75	27.85	3,741,938	-1.58	-5.37%
9/26/08	29.50	30.07	28.89	29.43	2,603,706	-0.56	-1.87%
9/25/08	31.03	31.32	29.62	29.99	3,510,365	-1.37	-4.37%
9/24/08	30.90	31.53	30.34	31.36	2,455,011	0.51	1.65%
9/23/08	31.31	31.57	30.75	30.85	1,916,090	-0.39	-1.25%
9/22/08	32.94	33.20	31.16	31.24	1,467,818	-2.18	-6.52%
9/19/08	33.63	35.00	30.77	33.42	3,129,872	1.47	4.60%
9/18/08	31.155	32.38	30.64	31.95	3,900,961	1.08	3.50%
9/17/08	31.07	31.75	30.70	30.87	2,760,641	-0.84	-2.65%
9/16/08	30.72	31.87	30.64	31.71	2,482,633	0.58	1.86%
9/15/08	30.78	31.99	30.61	31.13	2,013,336	-0.45	-1.42%
9/12/08	31.59	32.07	31.35	31.58	3,263,364	-0.32	-1.00%
9/11/08	31.39	31.99	30.76	31.90	3,104,329	0.31	0.98%
9/10/08	30.00	32.09	30.00	31.59	5,175,732	1.80	6.04%
9/9/08	31.66	32.03	29.62	29.79	4,544,965	-1.71	-5.43%
9/8/08	31.49	31.80	30.61	31.50	3,422,297	0.72	2.34%
9/5/08	30.18	30.90	29.34	30.78	3,089,144	0.19	0.62%
9/4/08	32.00	32.00	30.56	30.59	2,846,533	-1.41	-4.41%
9/3/08	33.09	33.14	31.77	32.00	4,070,955	-1.11	-3.35%
9/2/08	32.81	33.55	32.49	33.11	2,439,063	0.55	1.69%
8/29/08	32.75	32.78	32.20	32.56	1,580,093	-0.40	-1.21%
8/28/08	32.40	33.22	32.25	32.96	1,894,798	0.67	2.07%
8/27/08	32.33	32.52	32.03	32.29	2,026,100	-0.08	-0.25%
8/26/08	32.69	32.80	31.87	32.37	2,038,010	-0.40	-1.22%
8/25/08	33.72	33.72	32.64	32.77	1,516,690	-1.06	-3.13%