Historical Stock Price
ETFs Holding BMC »    BMC Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/04/2013 $46.14 $46.14 $46.04 $46.05 1.26M
09/05/2013 $46.03 $46.10 $46.02 $46.07 775.20K
09/06/2013 $46.27 $46.29 $46.27 $46.28 10.83M
09/09/2013 $46.29 $46.30 $46.28 $46.28 2.01M
09/10/2013 $46.29 $46.34 $46.28 $46.30 15.56M
BMC Software is a software company which provides information technology (IT) management solutions for enterprises and public sector organizations. Co.'s portfolio of IT management software applications automates the management of IT processes, mainframe, distributed, virtualized and cloud computing environments, as well as applications and databases. Co. also provides its customers with maintenance and support services for its products and assist customers with software implementation, integration, IT process and organizational transformation and education services. Co. is organized into two business units, Enterprise Service Management and Mainframe Service Management.
BMC historical stock prices picture
BMC (BMC) has the following price history information. Looking back at BMC historical stock prices for the last five trading days, on September 04, 2013, BMC opened at $46.14, traded as high as $46.14 and as low as $46.04, and closed at $46.05. Trading volume was a total of 1.26M shares. On September 05, 2013, BMC opened at $46.03, traded as high as $46.10 and as low as $46.02, and closed at $46.07. Trading volume was a total of 775.20K shares. On September 06, 2013, BMC opened at $46.27, traded as high as $46.29 and as low as $46.27, and closed at $46.28. Trading volume was a total of 10.83M shares. On September 09, 2013, BMC opened at $46.29, traded as high as $46.30 and as low as $46.28, and closed at $46.28. Trading volume was a total of 2.01M shares. On September 10, 2013, BMC opened at $46.29, traded as high as $46.34 and as low as $46.28, and closed at $46.30. Trading volume was a total of 15.56M shares.

BMC Historical Stock Prices By Date:

BMC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BMC shares, starting with a $10,000 purchase of BMC, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/03/2010
End date: 09/10/2013
Start price/share: $38.03
End price/share: $46.30
Dividends collected/share: $0.00
Total return: 21.75%
Average Annual Total Return: 6.19%
Starting investment: $10,000.00
Ending investment: $12,172.98
Years: 3.27
Date Close
09/04/2013$46.05
09/05/2013$46.07
09/06/2013$46.28
09/09/2013$46.28
09/10/2013$46.30
BMC is categorized under the Technology sector; below are some other companies in the same sector:

BMI Historical Stock Prices
BNFT Historical Stock Prices
BNSO Historical Stock Prices
BOSC Historical Stock Prices
BOX Historical Stock Prices
BPHX Historical Stock Prices
BRCD Historical Stock Prices
BRCM Historical Stock Prices
BRDR Historical Stock Prices
BSFT Historical Stock Prices

BMC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.