$35.11 -0.02 (%) BroadSoft Inc - NASDAQ

May. 22, 2015 | 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
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
4/10/201534.1235.0233.7334.46214,709
4/9/201534.4034.7233.7933.95144,167
4/8/201534.1034.7533.9534.45231,774
4/7/201533.4734.5933.1234.23333,539
4/6/201533.0033.6632.8133.44135,236
4/2/201532.9033.6632.6433.13288,270
4/1/201533.3433.4732.3632.83255,349
3/31/201533.4733.6132.6533.46288,147
3/30/201533.7033.9533.2833.62141,424
3/27/201533.0233.6632.9333.60176,532
3/26/201533.6033.6732.8533.06241,167
3/25/201534.6034.6833.6233.62189,300
3/24/201534.6435.1634.0534.44373,102
3/23/201535.0535.4934.7735.22163,889
3/20/201534.9835.7633.9935.20333,896
3/19/201534.7334.9033.9034.82210,239
3/18/201534.2435.0533.6634.79446,085
3/17/201533.4834.4533.2434.23211,518
3/16/201533.7334.4933.5033.69177,528
3/13/201533.2833.7633.0933.64271,697
3/12/201532.5333.9732.3233.40497,806
3/11/201531.8232.6531.4632.52205,742
3/10/201532.0932.4131.5931.69165,387
3/9/201531.6332.5031.3332.44380,264
3/6/201531.5132.1031.4031.45237,565
3/5/201531.5632.0931.1731.74242,968
3/4/201532.4032.4031.5231.56267,505
3/3/201532.8533.1632.3632.43275,523
3/2/201531.5433.1131.1933.07577,039
2/27/201532.4532.9031.3831.46628,130
2/26/201530.1332.5630.0032.411,192,392
2/25/201530.0031.1028.8229.991,536,458
2/24/201527.5027.6827.1827.30395,935
2/23/201527.7427.7627.3227.52266,723
2/20/201527.7728.0027.2827.82210,492
2/19/201527.5228.0127.4527.74117,393
2/18/201527.9528.2227.2927.66133,298
2/17/201527.6328.4327.4628.07162,088
2/13/201527.4427.7627.1327.58322,549
2/12/201527.6027.7827.2927.44407,762
2/11/201527.4927.7127.0527.48259,276
2/10/201527.5027.6026.9127.59165,450
2/9/201527.0727.6027.0727.27106,737
2/6/201527.7027.7927.3327.4792,958
2/5/201527.2928.3327.0127.73205,744
2/4/201527.3127.6726.7227.13128,308
2/3/201527.3527.6027.2027.49152,170
2/2/201527.0527.5026.4227.1586,295
1/30/201527.2527.5026.8426.89127,743
1/29/201527.4527.5826.9027.48267,890
1/28/201527.9428.3127.1127.30162,942
1/27/201527.4328.1227.2627.6978,692
1/26/201527.6827.7827.2127.7297,063
1/23/201527.5028.2227.5027.75105,412
1/22/201527.5028.0327.0127.58160,537
1/21/201527.9227.9227.1927.38143,828
1/20/201528.1028.1327.6027.91111,834
1/16/201527.6228.1227.1628.01239,269
1/15/201529.4729.4727.6027.75151,932
1/14/201528.8029.7328.4429.34184,550
1/13/201529.2429.7728.6629.07134,902
1/12/201528.9429.3328.5828.95120,291
1/9/201529.0629.6428.7528.95109,826
1/8/201528.4329.1628.2729.08121,799
1/7/201528.7028.8527.1128.16103,498
1/6/201528.2728.6627.5228.43409,944
1/5/201528.5529.6128.4029.10184,781
1/2/201529.0929.2728.3228.84126,306
12/31/201429.3929.6129.0029.02117,697
12/30/201429.1129.5029.1129.3992,025
  • Showing 1-100 of 1,243 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center