$27.68 -1.19 (%) BroadSoft Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSFT historical data

Date Open High Low Close Volume
2/9/201628.2129.5127.5727.68404,462
2/8/201630.6430.8627.7828.87406,605
2/5/201632.1634.4131.0131.11287,967
2/4/201633.4834.5031.5432.48408,467
2/3/201633.6233.9032.6133.49187,274
2/2/201633.6633.7133.1233.23211,997
2/1/201634.0534.5433.2334.00154,695
1/29/201632.9134.2232.7834.21189,431
1/28/201634.0134.0132.6332.73188,888
1/27/201634.2534.3333.4133.55129,020
1/26/201634.2334.6633.6534.48169,406
1/25/201634.6134.7533.9134.15247,522
1/22/201634.2035.0233.8634.94613,816
1/21/201633.1234.2032.5833.53341,493
1/20/201632.5434.6030.3833.01743,958
1/19/201632.7732.9931.5231.79240,031
1/15/201631.7132.5531.5132.33281,338
1/14/201632.1433.1931.6132.73276,407
1/13/201633.2233.5331.7632.03193,171
1/12/201633.6633.6631.9133.12269,601
1/11/201632.3533.6632.0433.37462,433
1/8/201632.6333.1532.1532.25252,044
1/7/201633.1233.7832.2832.55197,958
1/6/201634.3634.6533.3633.56245,651
1/5/201635.5835.5934.5634.74188,007
1/4/201634.8135.3634.6135.33352,900
12/31/201535.8935.9535.3635.36106,417
12/30/201536.5936.7935.8936.0177,744
12/29/201536.5336.9936.3936.63141,844
12/28/201536.4537.2936.0736.36203,416
12/24/201536.6536.9336.2936.5077,897
12/23/201536.4136.8336.1936.55158,813
12/22/201535.1536.3834.9136.38282,451
12/21/201535.4635.6834.2335.04445,165
12/18/201535.5135.8734.9735.15607,995
12/17/201535.5036.0635.0335.71476,513
12/16/201534.7935.6734.1835.61449,515
12/15/201534.8235.3334.4334.53311,112
12/14/201534.8035.0134.0434.70206,525
12/11/201535.0035.5334.4234.84372,230
12/10/201536.5236.7835.3335.60415,760
12/9/201538.2938.5336.4636.52640,203
12/8/201538.0538.7837.7338.38155,913
12/7/201538.9639.0738.4138.52303,349
12/4/201539.0939.4137.9938.87400,656
12/3/201540.2140.9038.7838.92534,513
12/2/201540.0940.3239.4240.05354,138
12/1/201540.2040.2639.5640.00246,124
11/30/201540.2340.3839.9440.03516,196
11/27/201540.0140.4640.0140.25213,883
11/25/201540.4740.5038.6540.08640,830
11/24/201538.6340.7538.6340.49756,325
11/23/201538.8039.3838.3138.79452,492
11/20/201538.4939.1638.1838.84374,382
11/19/201538.5938.6837.9738.18265,143
11/18/201538.2038.6037.6838.53281,944
11/17/201538.3238.3937.7538.22326,352
11/16/201537.7938.3136.3638.15201,912
11/13/201538.6238.8537.8738.05303,189
11/12/201539.2539.3538.6938.83313,093
11/11/201539.3739.7439.1539.37420,557
11/10/201538.9740.0038.5139.45600,744
11/9/201538.2739.6638.0139.24730,650
11/6/201538.7038.9037.4438.76440,290
11/5/201538.0339.0037.1638.77597,100
11/4/201536.0038.9135.7637.652,020,712
11/3/201532.7333.6332.3933.07322,404
11/2/201532.1733.0631.9732.89254,279
10/30/201531.1732.0631.0031.97393,909
10/29/201531.1032.1830.4230.97237,389
10/28/201529.8331.5229.6231.34208,425
10/27/201530.6431.0529.5729.75409,206
10/26/201531.9332.0830.7230.82187,321
10/23/201532.2432.2431.6131.98170,644
10/22/201531.7432.1931.3131.84258,839
10/21/201531.7832.1931.4231.50209,171
10/20/201531.7632.0731.3531.77165,866
10/19/201531.3232.5031.0431.84254,486
10/16/201531.2931.5931.1131.46120,125
10/15/201530.8931.2330.7531.22126,328
10/14/201530.5631.0530.4130.71180,618
10/13/201531.1931.3530.5430.56177,075
10/12/201531.6931.6930.6831.44138,282
10/9/201531.2431.6731.1331.60170,623
10/8/201531.2031.3430.4831.19349,293
10/7/201530.7333.1130.1331.24237,903
10/6/201531.3031.5730.2430.57459,950
10/5/201530.8431.4529.5631.38244,089
10/2/201529.3130.6928.3730.53368,748
10/1/201529.9429.9629.2729.58242,823
9/30/201529.9730.3829.3329.96301,555
9/29/201529.4129.6728.6029.54286,436
9/28/201530.0030.0628.9429.30316,420
9/25/201531.3831.3829.9030.05235,422
9/24/201530.5931.0630.3431.01287,279
9/23/201530.6931.1530.4730.91225,398
9/22/201530.5330.6629.7130.51448,833
9/21/201530.6631.0529.8130.42164,805
9/18/201530.1331.1130.0030.19361,538
9/17/201530.4731.0730.1230.55249,090
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center