BroadSoft Inc $25.76

up +0.14


24/4/2014 04:30 PM  |  NASDAQ : BSFT  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSFT historical data

Date Open High Low Close Volume
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
3/6/201429.9630.3329.4129.62344,117
3/5/201430.1530.9729.9330.08443,582
3/4/201431.2631.7430.2930.36488,245
3/3/201429.8031.2029.3130.94668,774
2/28/201430.9831.9328.6630.011,017,380
2/27/201431.3431.4830.6830.88373,448
2/26/201430.8531.7530.6731.41291,374
2/25/201431.1331.1330.4930.83187,537
2/24/201430.6931.4730.2031.12224,105
2/21/201430.2930.9429.8330.57294,707
2/20/201430.2830.4829.2630.09374,509
2/19/201430.8031.1230.2330.24184,193
2/18/201430.0831.2430.0331.00349,694
2/14/201429.8030.8929.7130.06275,258
2/13/201428.6329.9428.1229.83353,594
2/12/201429.3429.5528.6728.93290,790
2/11/201429.8730.1229.2329.40205,107
2/10/201429.7229.9629.2929.83182,453
2/7/201429.6230.0429.4729.69146,884
2/6/201430.0230.3929.3729.60264,430
2/5/201430.0730.6229.2329.94248,716
2/4/201430.3730.7729.9730.17237,590
2/3/201430.6130.8829.7330.27525,000
1/31/201429.9831.1229.9130.61306,257
1/30/201430.3331.3229.9030.66490,091
1/29/201428.0630.2028.0529.96861,171
1/28/201427.5328.3327.1128.07220,858
1/27/201428.1228.3226.9127.54291,088
1/24/201428.2828.4427.9628.02320,495
1/23/201428.5028.6328.1128.53314,490
1/22/201428.4328.8828.0728.69201,469
1/21/201428.7928.8528.2228.42303,275
1/17/201428.5828.7528.1228.20213,825
1/16/201428.1228.9827.7128.67296,793
1/15/201427.2928.2927.0628.22282,254
1/14/201426.6727.3226.3127.21220,669
1/13/201426.4927.1626.3426.48413,886
1/10/201426.9226.9226.1626.65400,161
1/9/201428.8729.0726.8126.98673,839
1/8/201428.8629.4428.1128.89475,877
1/7/201427.8928.8827.3628.84398,836
1/6/201426.6628.1026.6127.65397,690
1/3/201426.4526.5626.0726.50354,428
1/2/201427.3027.3026.3426.43255,733
12/31/201327.2027.4426.7427.32277,618
12/30/201326.4727.6426.0127.08373,142
12/27/201326.2926.6025.9426.46340,172
12/26/201326.5426.6526.0226.26114,279
12/24/201325.8826.7125.8826.43144,771
12/23/201326.5926.7625.6925.92333,982
12/20/201325.0026.6925.0026.33592,337
12/19/201325.4125.8724.9325.03288,658
12/18/201325.0125.5924.8725.50307,719
12/17/201324.7125.1924.7125.01413,310
12/16/201324.4924.8824.3024.79435,279
12/13/201323.5924.6323.4824.41363,082
12/12/201323.8323.9023.0123.57552,736
12/11/201324.7924.8223.7123.99416,533
12/10/201325.0725.2224.7024.83310,328
12/9/201325.0725.2725.0025.20441,310
12/6/201325.6725.6725.0025.10439,697
12/5/201326.0326.0325.1725.40292,645
12/4/201325.1726.2225.1526.02346,278
12/3/201325.6625.8624.9025.24288,475
12/2/201326.5226.5725.6525.76299,965
11/29/201326.7026.9726.4326.57164,139
11/27/201325.8726.6125.7526.54367,107
Trading Center