BSFT

BroadSoft, Inc. Common Stock Historical Stock Prices

$39.76
*  
0.91
2.24%
Get BSFT Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading BSFT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BSFT After Hours
 
 
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: 1 Year, From 02-MAY-2015 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 40.15 40.62 38.41 39.76 739,534
05/02/2016 35.06 41.26 35.01 40.67 1,461,257
04/29/2016 39.8 39.99 36 39.165 733,227
04/28/2016 40.2 41.08 39.66 39.77 317,665
04/27/2016 39.86 40.76 39.39 40.22 223,162
04/26/2016 39.76 40.08 39.281 39.84 222,459
04/25/2016 40.14 40.28 39.45 39.72 249,615
04/22/2016 40.26 40.41 39.61 40.24 224,363
04/21/2016 41.36 41.81 39.95 40.4 310,693
04/20/2016 40.3 41.91 40.105 41.22 410,160
04/19/2016 40.65 40.65 39.38 40 345,446
04/18/2016 40.24 40.68 40 40.55 191,527
04/15/2016 40.2 41.25 39.94 40.42 302,418
04/14/2016 40.66 41.0557 39.66 40.39 129,139
04/13/2016 40.2 40.695 39.664 40.62 373,791
04/12/2016 40.38 40.49 39.57 39.87 283,954
04/11/2016 40.97 41.4999 40.43 40.5 156,464
04/08/2016 41.38 41.38 40.05 40.57 236,416
04/07/2016 41.29 41.54 40.67 41.16 338,855
04/06/2016 41.53 41.92 41.02 41.42 358,265
04/05/2016 40.79 42.06 40.685 41.38 575,179
04/04/2016 41.62 41.93 40.425 41.02 318,525
04/01/2016 39.81 41.739 39.3 41.5 933,805
03/31/2016 38.59 41.09 38.59 40.35 1,022,067
03/30/2016 40 40.12 38.58 38.63 264,454
03/29/2016 37.29 40.06 37.29 39.72 558,443
03/28/2016 36.96 37.99 36.14 37.49 281,127
03/24/2016 36.94 36.94 36.23 36.61 181,529
03/23/2016 36.48 37.9 35.88 37.25 604,983
03/22/2016 36.18 36.99 35.93 36.64 319,570
03/21/2016 36.21 36.94 36.1 36.46 220,515
03/18/2016 36.7 36.95 36.22 36.5 268,563
03/17/2016 36.5 36.89 35.86 36.55 208,060
03/16/2016 35.84 36.891 34.6242 36.69 234,363
03/15/2016 36 36.13 35.52 35.91 143,636
03/14/2016 36.49 36.51 34.6314 36.22 145,254
03/11/2016 36.41 37.09 36.1 36.49 285,197
03/10/2016 36.58 36.92 35.7715 35.97 396,347
03/09/2016 36.09 36.83 34.88 36.58 598,614
03/08/2016 35.91 36.51 34.88 35.77 391,876
03/07/2016 36.06 36.78 35.635 36.28 573,821
03/04/2016 38.36 38.36 35.72 36.18 801,077
03/03/2016 38.49 38.79 37.135 38.52 523,922
03/02/2016 38.3 39.105 37.9501 38.88 381,617
03/01/2016 37.39 38.44 37.025 38.35 993,990
02/29/2016 35.85 37.83 35.29 36.89 2,242,050
02/26/2016 31.38 32.26 31.02 31.47 420,809
02/25/2016 31.27 31.95 30.61 31.33 237,359
02/24/2016 30.57 31.7725 30.245 31.08 205,622
02/23/2016 30.17 31.86 29.81 30.97 453,518
02/22/2016 30.4 31.23 29.55 30.21 377,596
02/19/2016 28.71 30.18 27.91 29.98 280,784
02/18/2016 29.22 29.56 28.68 28.8 244,969
02/17/2016 28.97 30.03 28.56 29.18 152,302
02/16/2016 28.15 29 27.74 28.91 269,826
02/12/2016 28.15 28.63 27.459 27.86 245,619
02/11/2016 27.53 28.05 26.99 27.76 222,768
02/10/2016 27.96 29.09 27.7 28.07 252,815
02/09/2016 28.21 29.51 27.57 27.68 404,462
02/08/2016 30.64 30.86 27.78 28.87 406,605
02/05/2016 32.16 34.41 31.01 31.11 287,967
02/04/2016 33.48 34.5 31.54 32.48 408,467
02/03/2016 33.62 33.895 32.61 33.49 187,274
02/02/2016 33.66 33.71 33.12 33.23 211,997
02/01/2016 34.05 34.54 33.23 34 154,695
01/29/2016 32.91 34.22 32.775 34.21 189,431
01/28/2016 34.01 34.01 32.63 32.73 188,888
01/27/2016 34.25 34.33 33.41 33.55 129,020
01/26/2016 34.23 34.66 33.65 34.48 169,406
01/25/2016 34.61 34.75 33.9113 34.15 247,522
01/22/2016 34.2 35.02 33.86 34.94 613,816
01/21/2016 33.12 34.2 32.58 33.53 341,493
01/20/2016 32.54 34.6 30.38 33.01 743,958
01/19/2016 32.77 32.985 31.52 31.79 240,031
01/15/2016 31.71 32.55 31.51 32.33 281,338
01/14/2016 32.14 33.19 31.61 32.73 276,407
01/13/2016 33.22 33.53 31.76 32.03 193,171
01/12/2016 33.66 33.66 31.91 33.12 269,601
01/11/2016 32.35 33.66 32.04 33.37 462,433
01/08/2016 32.63 33.15 32.15 32.25 252,044
01/07/2016 33.12 33.78 32.28 32.55 197,958
01/06/2016 34.36 34.65 33.36 33.56 245,651
01/05/2016 35.58 35.59 34.56 34.74 188,007
01/04/2016 34.81 35.36 34.605 35.33 352,900
12/31/2015 35.89 35.95 35.36 35.36 106,417
12/30/2015 36.59 36.79 35.89 36.01 77,744
12/29/2015 36.53 36.99 36.39 36.63 141,844
12/28/2015 36.45 37.29 36.07 36.36 203,416
12/24/2015 36.65 36.93 36.29 36.5 77,897
12/23/2015 36.41 36.83 36.19 36.55 158,813
12/22/2015 35.15 36.38 34.91 36.38 282,451
12/21/2015 35.46 35.68 34.2297 35.04 445,165
12/18/2015 35.51 35.87 34.97 35.15 607,795
12/17/2015 35.5 36.0599 35.03 35.71 476,513
12/16/2015 34.79 35.67 34.18 35.61 447,515
12/15/2015 34.82 35.33 34.43 34.53 310,765
12/14/2015 34.8 35.01 34.04 34.7 206,525
12/11/2015 35 35.53 34.42 34.84 372,230
12/10/2015 36.52 36.78 35.33 35.6 415,756
12/09/2015 38.29 38.53 36.46 36.52 640,203
12/08/2015 38.05 38.78 37.73 38.38 155,913
12/07/2015 38.96 39.07 38.41 38.52 303,349
12/04/2015 39.09 39.41 37.99 38.87 400,656
12/03/2015 40.21 40.9 38.78 38.92 534,513
12/02/2015 40.09 40.32 39.42 40.05 354,138
12/01/2015 40.2 40.2626 39.557 40 246,124
11/30/2015 40.23 40.38 39.94 40.03 515,509
11/27/2015 40.01 40.46 40.01 40.25 213,883
11/25/2015 40.47 40.5 38.652 40.08 640,830
11/24/2015 38.63 40.75 38.63 40.49 756,325
11/23/2015 38.8 39.375 38.31 38.79 452,492
11/20/2015 38.49 39.16 38.18 38.84 374,382
11/19/2015 38.59 38.675 37.97 38.18 265,143
11/18/2015 38.2 38.6 37.68 38.53 281,944
11/17/2015 38.32 38.39 37.75 38.22 316,102
11/16/2015 37.79 38.31 36.36 38.15 201,912
11/13/2015 38.62 38.85 37.87 38.05 303,189
11/12/2015 39.25 39.35 38.69 38.83 313,093
11/11/2015 39.37 39.74 39.15 39.37 420,557
11/10/2015 38.97 40 38.5101 39.45 600,744
11/09/2015 38.27 39.66 38.01 39.24 730,650
11/06/2015 38.7 38.8999 37.44 38.76 440,290
11/05/2015 38.03 39 37.16 38.77 597,100
11/04/2015 36 38.91 35.76 37.65 2,020,712
11/03/2015 32.73 33.63 32.39 33.07 322,404
11/02/2015 32.17 33.06 31.97 32.89 254,279
10/30/2015 31.17 32.06 31 31.97 393,909
10/29/2015 31.1 32.18 30.42 30.97 235,250
10/28/2015 29.83 31.52 29.62 31.34 208,425
10/27/2015 30.64 31.05 29.57 29.75 409,206
10/26/2015 31.93 32.08 30.72 30.82 187,321
10/23/2015 32.24 32.24 31.61 31.98 170,644
10/22/2015 31.74 32.19 31.31 31.84 258,839
10/21/2015 31.78 32.19 31.42 31.5 209,171
10/20/2015 31.76 32.07 31.35 31.77 165,866
10/19/2015 31.32 32.5 31.04 31.84 254,486
10/16/2015 31.29 31.59 31.11 31.46 120,125
10/15/2015 30.89 31.23 30.75 31.22 126,328
10/14/2015 30.56 31.05 30.41 30.71 180,618
10/13/2015 31.19 31.35 30.54 30.56 177,075
10/12/2015 31.69 31.69 30.68 31.44 138,282
10/09/2015 31.24 31.67 31.13 31.6 170,623
10/08/2015 31.2 31.34 30.48 31.19 349,293
10/07/2015 30.73 33.11 30.13 31.24 237,903
10/06/2015 31.3 31.565 30.24 30.57 459,950
10/05/2015 30.84 31.45 29.556 31.38 244,089
10/02/2015 29.31 30.69 28.368 30.53 368,748
10/01/2015 29.94 29.96 29.27 29.58 242,823
09/30/2015 29.97 30.38 29.33 29.96 301,555
09/29/2015 29.41 29.67 28.5968 29.54 286,436
09/28/2015 30 30.06 28.94 29.3 315,884
09/25/2015 31.38 31.38 29.9 30.05 235,422
09/24/2015 30.59 31.06 30.34 31.01 287,279
09/23/2015 30.69 31.15 30.47 30.91 225,398
09/22/2015 30.53 30.66 29.71 30.51 448,833
09/21/2015 30.66 31.05 29.81 30.42 164,805
09/18/2015 30.13 31.11 30 30.19 361,538
09/17/2015 30.47 31.07 30.12 30.55 249,090
09/16/2015 30.74 30.79 30.28 30.51 220,022
09/15/2015 30.62 30.815 30.42 30.64 180,894
09/14/2015 30.86 31.06 30.04 30.48 505,723
09/11/2015 30.47 30.85 30.09 30.74 438,470
09/10/2015 31.61 31.86 30.21 30.74 2,539,571
09/09/2015 33.05 33.05 31.49 31.61 662,995
09/08/2015 32.67 33.09 32.18 33.01 172,720
09/04/2015 31.97 32.35 31.81 32.06 162,039
09/03/2015 31.63 32.56 31.54 32.46 199,824
09/02/2015 31.95 31.95 31.04 31.76 131,411
09/01/2015 31 32.2699 31 31.65 249,802
08/31/2015 31.51 31.56 30.94 31.56 147,647
08/28/2015 31.25 31.84 30.94 31.63 174,187
08/27/2015 31.05 31.81 30.3 31.46 369,341
08/26/2015 30.33 31.98 29.31 30.79 309,878
08/25/2015 30.82 31.04 29.57 29.61 253,979
08/24/2015 28.14 31.43 28.12 29.94 244,752
08/21/2015 30.76 31.49 30.62 30.87 199,437
08/20/2015 32.88 33.34 31.36 31.43 241,083
08/19/2015 33.64 33.64 32.84 33.21 135,268
08/18/2015 34.16 34.59 33.74 33.83 149,397
08/17/2015 34.1 34.22 33.855 34.19 115,830
08/14/2015 34 34.52 33.79 34.34 107,298
08/13/2015 34.35 34.74 33.115 34.11 107,134
08/12/2015 33.47 34.4 33.28 34.39 187,928
08/11/2015 34.37 34.85 33.71 33.78 598,047
08/10/2015 34.31 34.86 34.11 34.76 175,061
08/07/2015 34.25 34.8 33.4701 34.23 132,774
08/06/2015 36.01 36.76 34.17 34.49 366,557
08/05/2015 35.06 36.8 34.5 36.32 407,918
08/04/2015 31.75 35.875 30.355 35.2 1,086,515
08/03/2015 30.2 33.435 27.8352 32.04 1,183,994
07/31/2015 33.95 35.22 33.95 34.92 261,461
07/30/2015 33.16 33.99 32.58 33.87 98,203
07/29/2015 33.66 33.82 32.75 33.29 134,121
07/28/2015 34.26 34.34 33.36 33.81 137,252
07/27/2015 34 34.28 33.73 34.07 134,540
07/24/2015 34.63 34.901 33.96 34.17 130,612
07/23/2015 34.43 35.47 34.31 34.53 151,626
07/22/2015 33.37 34.2896 33.365 34.22 99,019
07/21/2015 33.6 34.21 33.54 33.69 69,373
07/20/2015 33.92 33.96 33.53 33.65 172,326
07/17/2015 34.23 34.24 33.67 34.03 102,283
07/16/2015 33.59 34.37 33.58 34.1 190,792
07/15/2015 33.93 33.96 33.2501 33.38 88,141
07/14/2015 33.74 34.17 33.45 33.85 158,500
07/13/2015 34.1 34.4 33.62 33.81 125,884
07/10/2015 33.8 34.3 33.5 33.9 208,384
07/09/2015 33.53 34 33.145 33.38 193,459
07/08/2015 33.55 33.602 32.93 33.13 146,096
07/07/2015 33.72 33.91 32.89 33.8 232,294
07/06/2015 34.08 34.48 33.575 33.77 207,708
07/02/2015 33.93 34.32 33.91 34.17 120,568
07/01/2015 34.78 35.1 33.81 33.89 356,388
06/30/2015 34.72 34.77 34.32 34.57 125,728
06/29/2015 34.66 35.34 34.19 34.24 290,063
06/26/2015 36.56 36.56 34.68 35.37 405,597
06/25/2015 36.61 36.8 36.27 36.37 151,322
06/24/2015 36.78 36.84 36.33 36.45 171,103
06/23/2015 36.87 37.15 36.67 36.91 149,837
06/22/2015 37.77 37.92 36.78 36.96 162,028
06/19/2015 38 38.05 37.26 37.4 334,687
06/18/2015 38.29 38.675 38.073 38.2 321,035
06/17/2015 38 38.825 37.88 38.04 294,394
06/16/2015 36.59 37.97 36.47 37.93 149,773
06/15/2015 37.07 37.47 36.71 36.73 200,093
06/12/2015 36.85 37.7 36.85 37.4 306,081
06/11/2015 37.56 37.71 36.56 37.07 349,808
06/10/2015 37.63 38.49 37.05 37.97 207,786
06/09/2015 37.05 37.83 37 37.49 291,925
06/08/2015 37.75 37.93 37 37.05 217,205
06/05/2015 37.7 38.0125 37.07 37.88 148,736
06/04/2015 38.18 38.18 37.51 37.81 174,936
06/03/2015 37.17 38.43 37.17 38.2 472,914
06/02/2015 37.78 38.17 37.12 37.2 508,466
06/01/2015 36.74 38.09 36.51 38.07 582,194
05/29/2015 36.27 36.89 36.09 36.51 334,187
05/28/2015 36 36.46 35.92 36.37 232,970
05/27/2015 34.91 36.2283 34.8201 36.08 307,991
05/26/2015 35.01 35.4299 34.7 35.01 164,326
05/22/2015 35.19 35.525 34.84 35.11 128,804
05/21/2015 34.89 35.54 34.62 35.13 272,244
05/20/2015 35.69 35.69 34.711 34.92 192,729
05/19/2015 35.35 35.88 35.0019 35.79 252,674
05/18/2015 35.09 35.65 34.546 35.26 289,049
05/15/2015 34.51 35.28 34.17 35.17 357,997
05/14/2015 33.53 34.82 33.26 34.45 544,771
05/13/2015 34 34.33 33 33.25 254,956
05/12/2015 34.05 34.23 33.18 33.82 191,816
05/11/2015 34.78 35.05 34.13 34.17 257,868
05/08/2015 35 35.25 34.1 34.63 241,503
05/07/2015 34.6 35.03 34.4 34.68 265,151
05/06/2015 35.05 35.5 34.44 34.68 315,146
05/05/2015 37.5 37.7 34.12 34.8 910,806
05/04/2015 35.32 38.45 34.37 37.63 2,226,435
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?