$39.76 -0.91 (%) BroadSoft Inc - NASDAQ

May. 3, 2016 | 04:00 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
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
3/4/201638.3638.3635.7236.18801,077
3/3/201638.4938.7937.1438.52523,922
3/2/201638.3039.1137.9538.88381,617
3/1/201637.3938.4437.0338.35993,990
2/29/201635.8537.8335.2936.892,242,050
2/26/201631.3832.2631.0231.47420,809
2/25/201631.2731.9530.6131.33237,359
2/24/201630.5731.7730.2531.08205,622
2/23/201630.1731.8629.8130.97453,518
2/22/201630.4031.2329.5530.21377,596
2/19/201628.7130.1827.9129.98280,784
2/18/201629.2229.5628.6828.80244,969
2/17/201628.9730.0328.5629.18152,302
2/16/201628.1529.0027.7428.91269,826
2/12/201628.1528.6327.4627.86245,619
2/11/201627.5328.0526.9927.76222,768
2/10/201627.9629.0927.7028.07252,815
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center