BSFT

BroadSoft, Inc. Historical Stock Prices

$23.52
*  
0.49
2.04%
Get BSFT Alerts
*Delayed - data as of Aug. 20, 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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  23.89  23.90  23.47  23.52 100,672
08/20/2014 23.89 23.9 23.47 23.52 100,822
08/19/2014 23.98 24.22 23.98 24.01 115,964
08/18/2014 24.04 24.202 23.84 23.98 97,143
08/15/2014 24.2 24.2 23.33 23.81 189,827
08/14/2014 23.87 24.17 23.75 23.95 99,430
08/13/2014 24.02 24.15 23.83 23.91 96,133
08/12/2014 24.02 24.1 23.74 23.9 122,598
08/11/2014 23.8 24.16 23.596 24.08 140,018
08/08/2014 23.86 24 23.61 23.66 158,260
08/07/2014 24.33 24.33 23.77 23.88 125,033
08/06/2014 24.05 24.99 23.946 24.27 348,790
08/05/2014 25 25.21 23.85 24.26 427,392
08/04/2014 25 26.72 24.01 24.08 812,416
08/01/2014 24.49 24.56 23.61 23.72 187,998
07/31/2014 24.55 24.74 23.94 24.4 168,736
07/30/2014 24.48 25.08 24.19 24.87 201,211
07/29/2014 24.23 24.67 23.99 24.35 101,656
07/28/2014 24.4 24.6455 23.79 24.21 144,560
07/25/2014 24.15 24.71 24.04 24.46 210,686
07/24/2014 23.8 24.68 23.8 24.4 180,794
07/23/2014 23.78 23.84 23.13 23.67 169,066
07/22/2014 24.06 24.17 23.73 23.8 125,080
07/21/2014 23.28 23.95 23.19 23.86 217,888
07/18/2014 22.67 23.2 22.6 23.18 134,371
07/17/2014 22.88 23.22 22.63 22.71 129,509
07/16/2014 23.38 23.38 22.99 23 175,998
07/15/2014 23.6 23.73 23.02 23.19 239,144
07/14/2014 23.94 24.96 23.56 23.63 131,330
07/11/2014 23.7 24.08 23.64 23.75 83,346
07/10/2014 23.22 24.02 23.1153 23.81 285,495
07/09/2014 23.42 24.03 23.35 23.78 232,078
07/08/2014 23.77 23.89 22.96 23.35 449,228
07/07/2014 24.54 24.55 23.67 23.76 352,844
07/03/2014 25.22 25.4599 24.59 24.62 190,260
07/02/2014 26.15 26.15 25.06 25.19 288,980
07/01/2014 26.48 26.79 26.12 26.18 369,435
06/30/2014 25.85 26.44 25.456 26.39 331,866
06/27/2014 25.18 26 25.11 25.95 252,563
06/26/2014 24.85 25.14 24.498 25.13 159,752
06/25/2014 24.29 24.95 24.19 24.74 181,498
06/24/2014 25.26 25.43 24.23 24.37 251,914
06/23/2014 24.86 25.56 24.74 25.27 247,429
06/20/2014 25.6 25.75 24.45 24.82 488,757
06/19/2014 25.51 25.63 24.87 25.5 325,465
06/18/2014 25.06 25.43 24.93 25.37 269,373
06/17/2014 24.85 25.2 24.66 24.97 314,941
06/16/2014 24.47 25.15 24.415 24.92 273,847
06/13/2014 24.06 24.93 23.931 24.47 277,225
06/12/2014 23.54 24.18 23.1 24.16 394,464
06/11/2014 23.47 23.78 23.07 23.5 312,953
06/10/2014 23.28 23.58 23.28 23.57 232,934
06/09/2014 23.37 23.77 23.17 23.38 334,048
06/06/2014 22.36 23.4954 22.31 23.46 686,459
06/05/2014 21.95 22.46 21.5 22.23 328,439
06/04/2014 21.73 22.15 21.45 21.75 324,123
06/03/2014 21.84 22.11 21.685 21.91 316,167
06/02/2014 21.58 22.03 21.44 21.94 305,412
05/30/2014 21.8 21.97 21.15 21.57 151,320
05/29/2014 21.72 21.87 21.67 21.8 135,646
05/28/2014 21.85 22.07 21.41 21.69 152,542
05/27/2014 21.89 22.1 21.82 22 178,292
05/23/2014 21.61 21.81 21.26 21.71 188,420
05/22/2014 21.43 21.81 21.3 21.57 180,971
05/21/2014 21.23 21.55 21.03 21.41 222,669
05/20/2014 21.83 22.02 20.9603 21.16 280,731
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?