BroadSoft Inc $23.51

up +0.16


17/9/2014 04:00 PM  |  NASDAQ : BSFT  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSFT historical data

Date Open High Low Close Volume
9/17/201423.2823.6823.2823.51120,470
9/16/201423.1923.5222.9323.35297,096
9/15/201423.6423.7022.9223.20202,579
9/12/201423.7023.7923.0723.67277,205
9/11/201422.9023.7522.9023.74212,276
9/10/201422.8823.1722.7723.00157,603
9/9/201423.3423.5022.7822.91249,544
9/8/201422.8623.2122.8122.9685,311
9/5/201422.9723.1522.6122.88109,268
9/4/201423.0723.3322.6123.08140,188
9/3/201423.9323.9322.9623.07124,098
9/2/201423.8624.1623.1423.88483,210
8/29/201423.8024.0023.7423.86122,406
8/28/201423.8023.9623.5123.80111,439
8/27/201424.0524.1923.8124.01164,756
8/26/201423.6924.1523.6024.08171,834
8/25/201423.8224.2023.6023.63151,293
8/22/201423.5224.2523.3223.65350,452
8/21/201423.4223.7423.0423.45270,125
8/20/201423.8923.9023.4723.52100,822
8/19/201423.9824.2223.9824.01115,964
8/18/201424.0424.2023.8423.9897,143
8/15/201424.2024.2023.3323.81189,827
8/14/201423.8724.1723.7523.9599,430
8/13/201424.0224.1523.8323.9196,133
8/12/201424.0224.1023.7423.90122,598
8/11/201423.8024.1623.6024.08140,018
8/8/201423.8624.0023.6123.66158,260
8/7/201424.3324.3323.7723.88125,033
8/6/201424.0524.9923.9524.27348,790
8/5/201425.0025.2123.8524.26427,392
8/4/201425.0026.7224.0124.08812,416
8/1/201424.4924.5623.6123.72189,044
7/31/201424.5524.7423.9424.40168,736
7/30/201424.4825.0824.1924.87201,211
7/29/201424.2324.6723.9924.35101,656
7/28/201424.4024.6523.7924.21147,137
7/25/201424.1524.7124.0424.46210,686
7/24/201423.8024.6823.8024.40182,094
7/23/201423.7823.8423.1323.67169,066
7/22/201424.0624.1723.7323.80125,080
7/21/201423.2823.9523.1923.86217,888
7/18/201422.6723.2022.6023.18134,371
7/17/201422.8823.2222.6322.71129,509
7/16/201423.3823.3822.9923.00175,998
7/15/201423.6023.7323.0223.19239,144
7/14/201423.9424.9623.5623.63131,330
7/11/201423.7024.0823.6423.7583,346
7/10/201423.2224.0223.1223.81285,495
7/9/201423.4224.0323.3523.78232,078
7/8/201423.7723.8922.9623.35449,228
7/7/201424.5424.5523.6723.76352,844
7/3/201425.2225.4624.5924.62190,260
7/2/201426.1526.1525.0625.19288,980
7/1/201426.4826.7926.1226.18369,435
6/30/201425.8526.4425.4626.39331,866
6/27/201425.1826.0025.1125.95252,563
6/26/201424.8525.1424.5025.13159,752
6/25/201424.2924.9524.1924.74181,498
6/24/201425.2625.4324.2324.37251,914
6/23/201424.8625.5624.7425.27247,429
6/20/201425.6025.7524.4524.82488,757
6/19/201425.5125.6324.8725.50325,465
6/18/201425.0625.4324.9325.37269,373
6/17/201424.8525.2024.6624.97314,941
6/16/201424.4725.1524.4224.92273,847
6/13/201424.0624.9323.9324.47277,225
6/12/201423.5424.1823.1024.16394,464
6/11/201423.4723.7823.0723.50312,953
6/10/201423.2823.5823.2823.57232,934
6/9/201423.3723.7723.1723.38334,048
6/6/201422.3623.5022.3123.46686,459
6/5/201421.9522.4621.5022.23328,439
6/4/201421.7322.1521.4521.75324,123
6/3/201421.8422.1121.6921.91316,167
6/2/201421.5822.0321.4421.94305,412
5/30/201421.8021.9721.1521.57151,320
5/29/201421.7221.8721.6721.80135,646
5/28/201421.8522.0721.4121.69152,542
5/27/201421.8922.1021.8222.00178,292
5/23/201421.6121.8121.2621.71188,420
5/22/201421.4321.8121.3021.57182,908
5/21/201421.2321.5521.0321.41222,669
5/20/201421.8322.0220.9621.16280,731
5/19/201421.4722.0121.2821.97287,965
5/16/201421.8721.8721.0621.53321,889
5/15/201421.8522.1421.7021.87538,120
5/14/201422.0822.4721.7821.87434,552
5/13/201422.7722.7721.8422.16468,644
5/12/201421.6523.1521.5422.72819,338
5/9/201420.7421.5620.5621.55386,956
5/8/201420.5221.7220.1820.86575,436
5/7/201420.5020.6819.8820.54892,954
5/6/201420.7521.0020.1620.361,281,535
5/5/201420.4021.9818.8820.164,984,034
5/2/201425.1625.5624.6425.00373,107
5/1/201425.3325.5924.5925.14268,529
4/30/201424.5225.4424.1425.38133,650
4/29/201424.2524.8024.1824.60160,623
4/28/201424.5525.2323.6124.14212,692
Trading Center