$46.16 -0.71 (%) BroadSoft Inc - NASDAQ

Jul. 28, 2016 | 12:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSFT historical data

Date Open High Low Close Volume
7/27/201646.7247.0346.4546.87184,677
7/26/201646.2547.0045.8446.55421,686
7/25/201647.3947.3946.1646.30199,788
7/22/201645.9047.5045.8247.30463,830
7/21/201646.0746.5045.5145.98436,475
7/20/201646.1246.4745.5046.00676,074
7/19/201645.8546.4645.3145.83509,912
7/18/201644.8545.9644.6045.76726,546
7/15/201644.3344.8043.7344.79346,319
7/14/201644.6245.0043.6344.02239,457
7/13/201644.4244.5544.0144.10218,166
7/12/201643.8444.6643.4744.08229,261
7/11/201643.0043.6442.9143.41303,679
7/8/201641.2342.7341.0342.63354,054
7/7/201641.1742.8440.7640.91109,060
7/6/201640.7341.2140.3940.90127,720
7/5/201640.9842.9140.9041.04173,944
7/1/201640.9141.6740.5641.34159,361
6/30/201640.2141.0739.8141.03373,999
6/29/201639.9940.6639.8840.11186,074
6/28/201639.6440.5339.2839.64306,874
6/27/201640.5941.8438.8939.11619,938
6/24/201642.3643.0840.8941.04523,974
6/23/201643.4744.2643.1244.18268,849
6/22/201643.0743.5642.9843.29261,698
6/21/201642.9943.4342.5842.96250,512
6/20/201642.5843.4742.5742.83212,546
6/17/201642.7442.8341.6042.02298,201
6/16/201642.1342.5541.4642.53335,445
6/15/201642.3743.0142.0942.53221,250
6/14/201641.8042.4541.3742.29211,522
6/13/201642.2442.7841.9041.95230,574
6/10/201642.1842.4041.8542.18247,611
6/9/201642.8643.1942.2642.71338,371
6/8/201643.7243.8342.8643.19282,621
6/7/201643.7644.1243.1843.74120,673
6/6/201643.4643.7942.8843.68211,009
6/3/201644.2544.4343.0043.66186,639
6/2/201643.9044.4943.4944.47366,616
6/1/201643.5944.3343.0544.18549,048
5/31/201643.8843.9943.3543.60305,477
5/27/201642.7544.2042.7543.84361,434
5/26/201643.1543.3242.3642.86265,997
5/25/201643.7543.8743.0243.07276,195
5/24/201642.2344.1642.2243.62670,069
5/23/201641.0042.3840.4942.08682,375
5/20/201640.4141.5039.8841.08338,009
5/19/201640.3540.7339.4240.24311,395
5/18/201639.8340.5339.7040.50344,704
5/17/201640.1540.4839.5339.78249,555
5/16/201640.0940.7439.6740.26217,083
5/13/201639.5740.3339.4439.98231,831
5/12/201640.1040.3439.2139.61314,645
5/11/201640.1740.4939.5839.85305,607
5/10/201639.7040.6138.8240.45454,357
5/9/201639.0339.8638.5839.50239,275
5/6/201637.9739.3037.0139.20353,001
5/5/201639.1339.6538.1538.43497,874
5/4/201639.4640.0538.8939.19451,268
5/3/201640.1540.6238.4139.76739,534
5/2/201635.0641.2635.0140.671,461,257
4/29/201639.8039.9936.0039.17733,227
4/28/201640.2041.0839.6639.77317,665
4/27/201639.8640.7639.3940.22223,162
4/26/201639.7640.0839.2839.84222,459
4/25/201640.1440.2839.4539.72249,615
4/22/201640.2640.4139.6140.24224,363
4/21/201641.3641.8139.9540.40310,693
4/20/201640.3041.9140.1141.22410,160
4/19/201640.6540.6539.3840.00345,446
4/18/201640.2440.6840.0040.55191,527
4/15/201640.2041.2539.9440.42302,418
4/14/201640.6641.0639.6640.39129,139
4/13/201640.2040.7039.6640.62373,791
4/12/201640.3840.4939.5739.87283,954
4/11/201640.9741.5040.4340.50156,465
4/8/201641.3841.3840.0540.57236,416
4/7/201641.2941.5440.6741.16338,855
4/6/201641.5341.9241.0241.42358,265
4/5/201640.7942.0640.6941.38575,179
4/4/201641.6241.9340.4341.02318,525
4/1/201639.8141.7439.3041.50933,805
3/31/201638.5941.0938.5940.351,022,067
3/30/201640.0040.1238.5838.63264,454
3/29/201637.2940.0637.2939.72558,443
3/28/201636.9637.9936.1437.49281,127
3/24/201636.9436.9436.2336.61181,529
3/23/201636.4837.9035.8837.25604,983
3/22/201636.1836.9935.9336.64319,570
3/21/201636.2136.9436.1036.46220,515
3/18/201636.7036.9536.2236.50268,839
3/17/201636.5036.8935.8636.55208,060
3/16/201635.8436.8934.6236.69234,363
3/15/201636.0036.1335.5235.91143,636
3/14/201636.4936.5134.6336.22145,254
3/11/201636.4137.0936.1036.49285,197
3/10/201636.5836.9235.7735.97396,347
3/9/201636.0936.8334.8836.58598,614
3/8/201635.9136.5134.8835.77391,876
3/7/201636.0636.7835.6436.28573,821
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center