$42.20 +1.90 (%) BroadSoft Inc - NASDAQ

Dec. 7, 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
12/7/201640.2042.2540.2042.20501,229
12/6/201641.8041.9540.0040.30422,477
12/5/201640.6042.3539.1042.05368,336
12/2/201640.4540.8039.8540.30342,615
12/1/201642.0042.0039.8040.65699,101
11/30/201641.7041.8041.3041.50244,262
11/29/201642.0042.2041.4141.60129,367
11/28/201642.5542.8041.7541.90287,746
11/25/201642.4542.8542.1542.8083,164
11/23/201642.2042.5041.5542.40236,089
11/22/201641.7042.3541.0142.30352,505
11/21/201641.3542.0040.9041.65506,715
11/18/201641.7541.7541.1541.35262,875
11/17/201642.0542.3540.7741.60222,966
11/16/201641.2542.0540.8542.00249,137
11/15/201642.1042.4541.2041.60238,347
11/14/201642.5043.2541.0042.10371,233
11/11/201641.0042.1540.8542.05393,762
11/10/201640.4041.6540.1040.95543,844
11/9/201638.3539.9537.7539.85372,127
11/8/201638.9039.2038.6038.85215,326
11/7/201639.1039.3538.7538.95385,705
11/4/201638.7539.0038.1038.20372,268
11/3/201639.1039.2038.6038.75498,571
11/2/201639.4540.6638.9039.05483,191
11/1/201641.8541.9539.6039.65798,522
10/31/201639.2043.0039.2041.552,405,452
10/28/201643.9045.1543.3044.25350,145
10/27/201646.2546.2543.9044.05317,334
10/26/201645.5546.6045.5545.90155,553
10/25/201646.5046.6545.6545.83160,234
10/24/201646.1546.7045.8346.60257,048
10/21/201645.2545.7544.9045.70195,689
10/20/201646.1046.7045.2545.75257,673
10/19/201645.8546.4844.4046.10185,145
10/18/201645.6546.0545.1045.85138,188
10/17/201644.7545.5044.3545.10103,702
10/14/201645.5545.7544.9545.00137,912
10/13/201645.8545.9044.0045.35419,080
10/12/201646.4547.0045.9046.45162,129
10/11/201648.2548.3546.4546.65254,768
10/10/201647.6048.4047.4748.30563,566
10/7/201647.9548.1447.2247.49184,717
10/6/201647.5048.0347.3547.84228,074
10/5/201647.0547.6546.6247.55371,810
10/4/201646.8047.2946.5946.81147,647
10/3/201646.2847.1146.2846.74239,466
9/30/201646.8947.1545.9946.55390,498
9/29/201647.2447.4046.3946.61256,154
9/28/201646.9047.2646.7047.24306,435
9/27/201646.0446.4945.2846.44261,423
9/26/201647.0047.0046.1546.22122,546
9/23/201647.1247.9046.9947.11461,838
9/22/201646.6647.4846.4547.33302,044
9/21/201645.6447.0445.5646.44273,015
9/20/201645.9446.1445.3045.32146,966
9/19/201645.2046.2344.5945.67216,707
9/16/201645.5245.7544.8144.84368,745
9/15/201644.8445.6444.8445.63228,998
9/14/201645.2745.3644.8844.96150,716
9/13/201645.3146.1045.1145.13408,085
9/12/201645.1546.3745.1045.83308,962
9/9/201645.3746.1445.0045.03283,618
9/8/201646.6746.8945.6845.86275,261
9/7/201647.2848.0146.8546.91391,504
9/6/201646.8247.1846.4047.10236,569
9/2/201646.1846.9045.9746.78174,957
9/1/201645.7846.1745.4546.17374,302
8/31/201646.0446.2645.1845.71335,289
8/30/201644.8946.3044.8946.27536,585
8/29/201644.5145.7144.4344.86287,485
8/26/201644.3844.5843.9744.55138,869
8/25/201644.0844.4844.0044.26141,056
8/24/201644.3044.5243.8544.16221,338
8/23/201643.7744.6043.7744.19280,284
8/22/201642.9543.7342.8843.70237,017
8/19/201642.8443.9842.8443.18236,954
8/18/201642.6443.1142.3942.98205,352
8/17/201642.9043.0142.1542.51230,118
8/16/201643.0843.1942.6242.88373,677
8/15/201642.4343.2842.4343.25235,032
8/12/201642.6842.7042.3242.49170,817
8/11/201643.1043.7342.6042.79212,934
8/10/201643.0543.5742.5042.96251,010
8/9/201642.6643.2642.6643.04268,488
8/8/201642.3543.2642.0642.61364,910
8/5/201641.8342.7541.6542.71287,237
8/4/201641.1042.0640.9841.88336,028
8/3/201642.2442.6341.1241.27847,887
8/2/201645.4545.4941.8342.44732,009
8/1/201641.7745.3439.8944.34961,505
7/29/201644.4245.0242.9644.831,303,839
7/28/201646.7946.9544.2244.23924,009
7/27/201646.7247.0346.4546.87184,677
7/26/201646.2547.0045.8446.55421,686
7/25/201647.3947.3946.1646.30199,788
7/22/201645.9047.5045.8247.30463,830
7/21/201646.0746.5045.5145.98436,475
7/20/201646.1246.4745.5046.00676,074
7/19/201645.8546.4645.3145.83509,912
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center