BroadSoft Inc $24.35

up +0.14


29/7/2014 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
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
4/25/201425.6125.9024.3624.49235,037
4/24/201425.8626.2225.2625.76170,157
4/23/201425.5925.6725.0125.62169,747
4/22/201425.5426.0825.3725.72130,883
4/21/201425.6925.8925.2625.56168,192
4/17/201424.7525.7024.5725.65157,040
4/16/201424.8625.0024.5924.83218,026
4/15/201425.1125.3624.1924.68411,761
4/14/201425.7625.9723.5825.06653,399
4/11/201426.2026.5325.2625.48259,628
4/10/201427.5327.5326.3026.47307,293
4/9/201427.1127.6126.9327.55201,238
4/8/201426.5027.1426.0727.00204,096
4/7/201427.0327.3126.1826.48234,638
4/4/201427.6728.1026.7027.12347,571
4/3/201427.9828.2327.0827.42264,162
4/2/201427.0027.9026.9027.89565,060
4/1/201426.8527.7726.6826.85240,012
3/31/201426.2426.9025.9926.73464,579
3/28/201426.0826.4325.6526.01733,868
3/27/201425.5226.0125.2425.97562,342
3/26/201426.6427.0425.5225.54395,915
3/25/201426.6626.9325.7026.40791,859
3/24/201428.0628.1826.5426.55412,346
3/21/201429.4229.4227.7627.88486,012
3/20/201429.1529.9028.8129.21243,796
3/19/201429.2029.4528.6329.16242,973
3/18/201428.4229.4328.4229.33279,248
3/17/201427.9428.4827.9428.42186,465
3/14/201427.5528.1627.5527.85156,062
3/13/201428.7828.7827.5727.70297,666
3/12/201428.5328.7328.2228.41294,922
3/11/201429.2729.5728.5128.57378,577
3/10/201428.8529.4928.7429.32417,220
3/7/201429.6929.6928.8329.01256,294
Trading Center