BSFT

Historical Stock Prices

$29.98
*  
0.12
0.4%
Get BSFT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading BSFT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 30.03 30.46 29.71 29.98 364,408
12/18/2014 29.21 30.16 28.75 30.1 213,604
12/17/2014 27.61 28.96 27.56 28.78 209,603
12/16/2014 27.6 28.26 27.2807 27.63 117,088
12/15/2014 28.64 28.78 27.59 27.73 277,839
12/12/2014 28.71 29.05 27.8 28.6 139,161
12/11/2014 29 29.79 27.71 28.96 207,631
12/10/2014 29.95 30.8099 28.68 28.77 320,412
12/09/2014 28.93 30 28.6827 29.96 190,396
12/08/2014 29.51 29.84 28.91 29.14 268,925
12/05/2014 27.9 29.69 27.9 29.56 466,533
12/04/2014 28 28.46 27.8 27.92 178,856
12/03/2014 27.37 28.47 27.22 28.08 397,908
12/02/2014 27.15 27.6 27.02 27.34 321,995
12/01/2014 27.27 27.46 26.8 27.06 248,955
11/28/2014 27.34 27.5 26.94 26.97 153,970
11/26/2014 27.32 27.73 27.31 27.41 232,909
11/25/2014 27.2 27.5 26.98 27.34 300,289
11/24/2014 27.2 27.28 26.93 27.18 253,197
11/21/2014 27.3 27.37 26.84 27.14 456,510
11/20/2014 26.58 27.34 26.2501 27.28 264,380
11/19/2014 26.55 26.85 26.13 26.68 181,117
11/18/2014 26.75 27.25 25.98 26.48 444,226
11/17/2014 27.29 27.7399 26.54 26.56 463,131
11/14/2014 27.39 27.6 27.17 27.5 318,179
11/13/2014 27.65 28 27.24 27.45 411,216
11/12/2014 27.05 27.95 27.05 27.65 418,325
11/11/2014 27.67 27.7 27.12 27.34 414,341
11/10/2014 27.61 28.11 27.39 27.77 351,320
11/07/2014 27.16 28.2 26.9972 27.96 444,066
11/06/2014 26.25 27.25 26.21 27.09 861,653
11/05/2014 23.1 26.12 23.01 25.92 1,689,184
11/04/2014 22.25 22.64 21.99 22.01 189,544
11/03/2014 22.55 22.94 22.18 22.29 186,339
10/31/2014 22.32 23.06 22.11 22.9 265,034
10/30/2014 21.86 21.93 21.54 21.88 165,425
10/29/2014 21.81 21.9 21.63 21.87 169,611
10/28/2014 20.55 21.91 20.55 21.86 395,011
10/27/2014 20.4 20.54 19.95 20.39 107,302
10/24/2014 20.33 20.66 19.9 20.44 208,623
10/23/2014 20.43 20.43 20.07 20.24 259,811
10/22/2014 20.27 20.51 20.04 20.18 331,113
10/21/2014 20.6 20.669 20.09 20.3 191,441
10/20/2014 20 20.52 19.92 20.51 287,214
10/17/2014 20.52 20.52 19.635 20.12 509,996
10/16/2014 19.66 20.63 19.66 20.24 165,568
10/15/2014 19.55 20.12 19.12 19.97 227,730
10/14/2014 19.97 20.22 19.72 19.76 305,742
10/13/2014 19.89 20.27 19.7 19.74 224,785
10/10/2014 19.94 20.23 19.7 19.84 321,214
10/09/2014 20.41 20.47 19.89 20.01 194,635
10/08/2014 20.25 20.6599 19.97 20.48 339,877
10/07/2014 20.28 20.28 19.73 20.16 352,470
10/06/2014 21.27 21.45 20.135 20.41 237,296
10/03/2014 21.07 21.43 21.02 21.23 173,214
10/02/2014 20.95 21.25 20.82 20.99 190,057
10/01/2014 21.05 21.3 20.8 20.96 204,722
09/30/2014 21.59 21.794 21.04 21.04 362,789
09/29/2014 21.72 21.946 21.3 21.63 116,256
09/26/2014 21.86 22.112 21 21.85 189,470
09/25/2014 22.37 22.5999 21.06 21.82 674,625
09/24/2014 22.89 22.92 22.32 22.48 680,962
09/23/2014 23.15 23.664 23.02 23.1 210,733
09/22/2014 23.32 23.894 23.13 23.25 173,695
09/19/2014 23.8 23.928 23.44 23.52 323,994
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?