$27.14 -0.14 (%) BroadSoft Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/201427.3027.3726.8427.14456,510
11/20/201426.5827.3426.2527.28264,380
11/19/201426.5526.8526.1326.68181,117
11/18/201426.7527.2525.9826.48444,226
11/17/201427.2927.7426.5426.56463,131
11/14/201427.3927.6027.1727.50318,179
11/13/201427.6528.0027.2427.45411,216
11/12/201427.0527.9527.0527.65418,325
11/11/201427.6727.7027.1227.34414,409
11/10/201427.6128.1127.3927.77351,320
11/7/201427.1628.2027.0027.96444,066
11/6/201426.2527.2526.2127.09861,653
11/5/201423.1026.1223.0125.921,689,184
11/4/201422.2522.6421.9922.01189,544
11/3/201422.5522.9422.1822.29186,339
10/31/201422.3223.0622.1122.90265,034
10/30/201421.8621.9321.5421.88165,425
10/29/201421.8121.9021.6321.87169,611
10/28/201420.5521.9120.5521.86395,011
10/27/201420.4020.5419.9520.39107,302
10/24/201420.3320.6619.9020.44208,623
10/23/201420.4320.4320.0720.24259,811
10/22/201420.2720.5120.0420.18331,113
10/21/201420.6020.6720.0920.30191,441
10/20/201420.0020.5219.9220.51287,214
10/17/201420.5220.5219.6420.12509,996
10/16/201419.6620.6319.6620.24165,644
10/15/201419.5520.1219.1219.97227,730
10/14/201419.9720.2219.7219.76305,742
10/13/201419.8920.2719.7019.74224,785
10/10/201419.9420.2319.7019.84321,214
10/9/201420.4120.4719.8920.01194,635
10/8/201420.2520.6619.9720.48339,877
10/7/201420.2820.2819.7320.16352,470
10/6/201421.2721.4520.1420.41237,296
10/3/201421.0721.4321.0221.23173,214
10/2/201420.9521.2520.8220.99190,057
10/1/201421.0521.3020.8020.96204,722
9/30/201421.5921.7921.0421.04362,789
9/29/201421.7221.9521.3021.63116,256
9/26/201421.8622.1121.0021.85189,470
9/25/201422.3722.6021.0621.82674,625
9/24/201422.8922.9222.3222.48680,962
9/23/201423.1523.6623.0223.10210,733
9/22/201423.3223.8923.1323.25173,695
9/19/201423.8023.9323.4423.52323,994
9/18/201423.6923.8723.6023.78175,978
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
  • Showing 1-100 of 1,119 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center