The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

BMC Software

  • BMC
  • NASDAQ
  • Business Services
  • Latest 45.25
  • Currency US$
  • Change
  • Percent Change
  • Volume 3,812,076
  • Thu May 23, 2013 3:34 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 45.25 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 45.31 45.20 45.20 45.25 3,812,076
May 22 45.37 45.25 45.31 45.25 7,266,184
May 21 45.40 45.28 45.36 45.31 5,893,307
May 20 45.44 45.28 45.42 45.34 4,507,200
May 17 45.49 45.36 45.44 45.49 2,510,406
May 16 45.45 45.34 45.35 45.38 1,954,601
May 15 45.43 45.35 45.40 45.37 2,789,805
May 14 45.61 45.39 45.41 45.40 2,886,717
May 13 45.46 45.34 45.38 45.46 2,472,334
May 10 45.43 45.34 45.41 45.37 3,807,916
May 9 45.41 45.31 45.33 45.35 3,619,926
May 8 45.42 45.31 45.37 45.34 3,772,806
May 7 45.42 45.25 45.25 45.34 10,193,011
May 6 45.71 45.07 45.50 45.42 34,229,099
May 3 45.77 45.35 45.67 45.42 2,058,238
May 2 45.49 44.97 45.45 45.24 3,022,391
May 1 45.96 45.25 45.84 45.39 2,306,854
Apr 30 45.52 45.17 45.34 45.48 2,096,754
Apr 29 45.70 45.28 45.50 45.43 2,294,406
Apr 26 45.86 45.53 45.68 45.60 1,695,367
Apr 25 45.83 44.87 45.07 45.69 2,360,921
Apr 24 45.62 44.22 45.00 44.90 6,814,069
Apr 23 44.29 43.66 44.05 44.13 2,856,347
Apr 22 44.09 43.41 44.08 43.88 1,078,948
Apr 19 44.08 43.30 43.56 43.86 1,367,826
Apr 18 44.25 43.44 44.21 43.75 1,451,301
Apr 17 44.68 43.54 44.51 44.03 2,156,457
Apr 16 45.03 44.50 44.59 44.88 1,223,459
Apr 15 45.00 44.32 44.90 44.32 1,273,932
Apr 12 45.02 44.65 45.02 44.93 1,566,640