$47.11 -0.22 (%) BroadSoft Inc - NASDAQ

Sep. 23, 2016 | 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
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
7/18/201644.8545.9644.6045.76726,546
7/15/201644.3344.8043.7344.79346,319
7/14/201644.6245.0043.6344.02239,457
7/13/201644.4244.5544.0144.10218,166
7/12/201643.8444.6643.4744.08229,261
7/11/201643.0043.6442.9143.41303,679
7/8/201641.2342.7341.0342.63354,054
7/7/201641.1742.8440.7640.91109,060
7/6/201640.7341.2140.3940.90127,720
7/5/201640.9842.9140.9041.04173,944
7/1/201640.9141.6740.5641.34159,361
6/30/201640.2141.0739.8141.03373,999
6/29/201639.9940.6639.8840.11186,074
6/28/201639.6440.5339.2839.64306,874
6/27/201640.5941.8438.8939.11619,938
6/24/201642.3643.0840.8941.04523,974
6/23/201643.4744.2643.1244.18268,849
6/22/201643.0743.5642.9843.29261,698
6/21/201642.9943.4342.5842.96250,512
6/20/201642.5843.4742.5742.83212,546
6/17/201642.7442.8341.6042.02298,201
6/16/201642.1342.5541.4642.53335,445
6/15/201642.3743.0142.0942.53221,250
6/14/201641.8042.4541.3742.29211,522
6/13/201642.2442.7841.9041.95230,574
6/10/201642.1842.4041.8542.18247,611
6/9/201642.8643.1942.2642.71338,371
6/8/201643.7243.8342.8643.19282,621
6/7/201643.7644.1243.1843.74120,673
6/6/201643.4643.7942.8843.68211,009
6/3/201644.2544.4343.0043.66186,639
6/2/201643.9044.4943.4944.47366,616
6/1/201643.5944.3343.0544.18549,048
5/31/201643.8843.9943.3543.60305,477
5/27/201642.7544.2042.7543.84361,434
5/26/201643.1543.3242.3642.86265,997
5/25/201643.7543.8743.0243.07276,195
5/24/201642.2344.1642.2243.62670,069
5/23/201641.0042.3840.4942.08682,375
5/20/201640.4141.5039.8841.08338,009
5/19/201640.3540.7339.4240.24311,395
5/18/201639.8340.5339.7040.50344,704
5/17/201640.1540.4839.5339.78249,555
5/16/201640.0940.7439.6740.26217,083
5/13/201639.5740.3339.4439.98231,831
5/12/201640.1040.3439.2139.61314,645
5/11/201640.1740.4939.5839.85305,607
5/10/201639.7040.6138.8240.45454,357
5/9/201639.0339.8638.5839.50239,275
5/6/201637.9739.3037.0139.20353,001
5/5/201639.1339.6538.1538.43497,874
5/4/201639.4640.0538.8939.19451,268
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center