$31.25 -0.40 (%) BroadSoft Inc - NASDAQ

Sep. 2, 2015 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSFT historical data

Date Open High Low Close Volume
9/1/201531.0032.2731.0031.65249,802
8/31/201531.5131.5630.9431.56147,647
8/28/201531.2531.8430.9431.63174,187
8/27/201531.0531.8130.3031.46369,341
8/26/201530.3331.9829.3130.79309,878
8/25/201530.8231.0429.5729.61253,979
8/24/201528.1431.4328.1229.94244,752
8/21/201530.7631.4930.6230.87199,437
8/20/201532.8833.3431.3631.43241,083
8/19/201533.6433.6432.8433.21135,268
8/18/201534.1634.5933.7433.83149,397
8/17/201534.1034.2233.8634.19115,830
8/14/201534.0034.5233.7934.34107,298
8/13/201534.3534.7433.1234.11107,134
8/12/201533.4734.4033.2834.39187,928
8/11/201534.3734.8533.7133.78598,047
8/10/201534.3134.8634.1134.76175,061
8/7/201534.2534.8033.4734.23132,774
8/6/201536.0136.7634.1734.49366,557
8/5/201535.0636.8034.5036.32407,918
8/4/201531.7535.8830.3635.201,086,515
8/3/201530.2033.4427.8432.041,184,386
7/31/201533.9535.2233.9534.92261,961
7/30/201533.1633.9932.5833.8798,203
7/29/201533.6633.8232.7533.29134,121
7/28/201534.2634.3433.3633.81137,252
7/27/201534.0034.2833.7334.07134,540
7/24/201534.6334.9033.9634.17130,612
7/23/201534.4335.4734.3134.53151,626
7/22/201533.3734.2933.3734.2299,019
7/21/201533.6034.2133.5433.6969,373
7/20/201533.9233.9633.5333.65172,326
7/17/201534.2334.2433.6734.03102,283
7/16/201533.5934.3733.5834.10190,792
7/15/201533.9333.9633.2533.3888,141
7/14/201533.7434.1733.4533.85158,500
7/13/201534.1034.4033.6233.81125,884
7/10/201533.8034.3033.5033.90208,384
7/9/201533.5334.0033.1533.38193,459
7/8/201533.5533.6032.9333.13146,096
7/7/201533.7233.9132.8933.80232,294
7/6/201534.0834.4833.5833.77207,708
7/2/201533.9334.3233.9134.17120,568
7/1/201534.7835.1033.8133.89356,388
6/30/201534.7234.7734.3234.57125,728
6/29/201534.6635.3434.1934.24290,373
6/26/201536.5636.5634.6835.37405,597
6/25/201536.6136.8036.2736.37151,322
6/24/201536.7836.8436.3336.45171,103
6/23/201536.8737.1536.6736.91149,837
6/22/201537.7737.9236.7836.96162,028
6/19/201538.0038.0537.2637.40334,687
6/18/201538.2938.6838.0738.20321,035
6/17/201538.0038.8337.8838.04294,394
6/16/201536.5937.9736.4737.93149,773
6/15/201537.0737.4736.7136.73200,093
6/12/201536.8537.7036.8537.40306,081
6/11/201537.5637.7136.5637.07349,808
6/10/201537.6338.4937.0537.97207,786
6/9/201537.0537.8337.0037.49292,025
6/8/201537.7537.9337.0037.05217,275
6/5/201537.7038.0137.0737.88148,736
6/4/201538.1838.1837.5137.81174,936
6/3/201537.1738.4337.1738.20472,914
6/2/201537.7838.1737.1237.20508,466
6/1/201536.7438.0936.5138.07582,325
5/29/201536.2736.8936.0936.51334,187
5/28/201536.0036.4635.9236.37232,970
5/27/201534.9136.2334.8236.08307,991
5/26/201535.0135.4334.7035.01164,326
5/22/201535.1935.5334.8435.11128,804
5/21/201534.8935.5434.6235.13272,244
5/20/201535.6935.6934.7134.92192,729
5/19/201535.3535.8835.0035.79252,674
5/18/201535.0935.6534.5535.26289,049
5/15/201534.5135.2834.1735.17357,997
5/14/201533.5334.8233.2634.45544,771
5/13/201534.0034.3333.0033.25254,956
5/12/201534.0534.2333.1833.82191,816
5/11/201534.7835.0534.1334.17257,868
5/8/201535.0035.2534.1034.63241,503
5/7/201534.6035.0334.4034.68265,151
5/6/201535.0535.5034.4434.68315,146
5/5/201537.5037.7034.1234.80910,806
5/4/201535.3238.4534.3737.632,226,435
5/1/201531.6432.3331.5532.22350,218
4/30/201532.9433.1931.5131.64254,561
4/29/201533.4833.7333.1233.16192,882
4/28/201533.7233.9033.3133.63256,311
4/27/201534.5034.6833.3733.67207,353
4/24/201534.8234.9434.3534.4396,637
4/23/201534.5134.9333.8334.72133,276
4/22/201534.8535.0734.0634.73186,018
4/21/201534.9235.3534.2934.70243,572
4/20/201533.9634.9133.7734.69219,285
4/17/201534.7734.8833.6533.70330,185
4/16/201535.5936.0334.8835.10175,438
4/15/201536.0036.0835.4335.74191,589
4/14/201535.2136.2535.0235.85568,418
4/13/201534.5635.2334.5535.02339,830
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!