$33.46 -0.16 (%) BroadSoft Inc - NASDAQ

Mar. 31, 2015 | 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
3/30/201533.7033.9533.2833.62141,424
3/27/201533.0233.6632.9333.60176,532
3/26/201533.6033.6732.8533.06241,167
3/25/201534.6034.6833.6233.62189,300
3/24/201534.6435.1634.0534.44373,102
3/23/201535.0535.4934.7735.22163,889
3/20/201534.9835.7633.9935.20333,896
3/19/201534.7334.9033.9034.82210,239
3/18/201534.2435.0533.6634.79446,085
3/17/201533.4834.4533.2434.23211,518
3/16/201533.7334.4933.5033.69177,528
3/13/201533.2833.7633.0933.64271,697
3/12/201532.5333.9732.3233.40497,806
3/11/201531.8232.6531.4632.52205,742
3/10/201532.0932.4131.5931.69165,387
3/9/201531.6332.5031.3332.44380,264
3/6/201531.5132.1031.4031.45237,565
3/5/201531.5632.0931.1731.74242,968
3/4/201532.4032.4031.5231.56267,505
3/3/201532.8533.1632.3632.43275,523
3/2/201531.5433.1131.1933.07577,039
2/27/201532.4532.9031.3831.46628,130
2/26/201530.1332.5630.0032.411,192,392
2/25/201530.0031.1028.8229.991,536,458
2/24/201527.5027.6827.1827.30395,935
2/23/201527.7427.7627.3227.52266,723
2/20/201527.7728.0027.2827.82210,492
2/19/201527.5228.0127.4527.74117,393
2/18/201527.9528.2227.2927.66133,298
2/17/201527.6328.4327.4628.07162,088
2/13/201527.4427.7627.1327.58322,549
2/12/201527.6027.7827.2927.44407,762
2/11/201527.4927.7127.0527.48259,276
2/10/201527.5027.6026.9127.59165,450
2/9/201527.0727.6027.0727.27106,737
2/6/201527.7027.7927.3327.4792,958
2/5/201527.2928.3327.0127.73205,744
2/4/201527.3127.6726.7227.13128,308
2/3/201527.3527.6027.2027.49152,170
2/2/201527.0527.5026.4227.1586,295
1/30/201527.2527.5026.8426.89127,743
1/29/201527.4527.5826.9027.48267,890
1/28/201527.9428.3127.1127.30162,942
1/27/201527.4328.1227.2627.6978,692
1/26/201527.6827.7827.2127.7297,063
1/23/201527.5028.2227.5027.75105,412
1/22/201527.5028.0327.0127.58160,537
1/21/201527.9227.9227.1927.38143,828
1/20/201528.1028.1327.6027.91111,834
1/16/201527.6228.1227.1628.01239,269
1/15/201529.4729.4727.6027.75151,932
1/14/201528.8029.7328.4429.34184,550
1/13/201529.2429.7728.6629.07134,902
1/12/201528.9429.3328.5828.95120,291
1/9/201529.0629.6428.7528.95109,826
1/8/201528.4329.1628.2729.08121,799
1/7/201528.7028.8527.1128.16103,498
1/6/201528.2728.6627.5228.43409,944
1/5/201528.5529.6128.4029.10184,781
1/2/201529.0929.2728.3228.84126,306
12/31/201429.3929.6129.0029.02117,697
12/30/201429.1129.5029.1129.3992,025
12/29/201429.6529.7329.0929.31191,396
12/26/201429.8930.1229.3929.73100,568
12/24/201429.8330.2229.5029.8043,203
12/23/201430.1830.2629.4029.72191,491
12/22/201429.9530.2429.4329.99187,241
12/19/201430.0330.4629.7129.98365,642
12/18/201429.2130.1628.7530.10214,564
12/17/201427.6128.9627.5628.78209,603
12/16/201427.6028.2627.2827.63117,588
12/15/201428.6428.7827.5927.73277,839
12/12/201428.7129.0527.8028.60139,161
12/11/201429.0029.7927.7128.96207,631
12/10/201429.9530.8128.6828.77320,412
12/9/201428.9330.0028.6829.96190,396
12/8/201429.5129.8428.9129.14268,925
12/5/201427.9029.6927.9029.56466,533
12/4/201428.0028.4627.8027.92178,856
12/3/201427.3728.4727.2228.08397,908
12/2/201427.1527.6027.0227.34321,995
12/1/201427.2727.4626.8027.06248,955
11/28/201427.3427.5026.9426.97153,970
11/26/201427.3227.7327.3127.41232,909
11/25/201427.2027.5026.9827.34300,289
11/24/201427.2027.2826.9327.18253,197
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
  • Showing 1-100 of 1,205 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center