Home > Quotes > BSFT > Historical Prices
BSFT

BroadSoft, Inc. Historical Stock Prices

$27.05
*  
0.05
  negative  
0.18%
Get BSFT Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BSFT After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  26.97  27.36  26  27.05 329,270
05/22/2013 28.42 28.7 26.88 27.1 369,424
05/21/2013 28.28 28.8199 28.02 28.33 172,151
05/20/2013 28.24 28.7 27.87 28.19 221,440
05/17/2013 28.32 28.5 27.79 28.31 308,983
05/16/2013 27.79 28.8024 27.53 28.19 314,251
05/15/2013 27.11 27.99 27.11 27.75 337,458
05/14/2013 27.1 27.44 27.06 27.23 220,022
05/13/2013 27.3 27.78 27.055 27.14 435,708
05/10/2013 26.83 27.7499 26.83 27.59 531,457
05/09/2013 26.84 27.03 26.351 26.69 510,030
05/08/2013 26.67 27.37 26.38 26.93 558,359
05/07/2013 29.12 29.8 25.46 26.75 2,054,794
05/06/2013 25.95 27.49 25.32 25.92 1,191,200
05/03/2013 25.64 26.03 25.44 26 279,004
05/02/2013 25.24 25.8 25.01 25.45 349,714
05/01/2013 25.44 25.8 24.82 25.15 581,307
04/30/2013 24.36 25.75 24.36 25.56 533,936
04/29/2013 24.55 24.88 24.32 24.41 850,702
04/26/2013 25.01 25.01 24.19 24.43 329,209
04/25/2013 23.44 24.99 23.316 24.92 930,623
04/24/2013 23.94 24 23.53 23.59 563,736
04/23/2013 24.21 24.47 23.61 24.03 491,752
04/22/2013 24.54 24.69 23.87 24.1 298,441
04/19/2013 24.06 24.59 23.91 24.56 410,349
04/18/2013 24.14 24.19 23.75 24.1 397,202
04/17/2013 24.31 24.46 23.9 24.07 234,912
04/16/2013 24.4 24.74 24.2602 24.47 345,406
04/15/2013 24.37 24.81 24.07 24.24 310,435
04/12/2013 24.42 24.89 24.12 24.47 286,522
04/11/2013 24.79 24.93 24.33 24.57 300,908
04/10/2013 25.02 25.08 24.72 24.87 532,434
04/09/2013 25.06 25.06 24.73 24.84 443,794
04/08/2013 25.38 25.615 24.81 25 461,004
04/05/2013 24.89 25.39 24.75 25.28 367,725
04/04/2013 25.3 25.62 24.635 25.52 478,252
04/03/2013 25.99 26.03 25.2 25.22 539,251
04/02/2013 25.95 26.56 25.64 25.92 633,807
04/01/2013 26.48 26.86 25.59 25.95 413,137
03/28/2013 27.1 28.38 26.38 26.47 446,478
03/27/2013 27.82 27.82 26.87 26.96 542,043
03/26/2013 28.13 29.4 27.72 28.12 2,346,726
03/25/2013 25.24 27.1 25.0975 26.89 1,231,983
03/22/2013 25.3 25.83 24.75 25.14 751,487
03/21/2013 25.2 25.53 24.95 25.26 718,758
03/20/2013 25.99 25.99 25.12 25.31 1,040,610
03/19/2013 27.17 27.17 25.62 25.86 952,495
03/18/2013 27.1 27.49 27 27.24 606,002
03/15/2013 26.96 27.86 26.96 27.36 808,952
03/14/2013 26.99 27.26 26.91 27.07 1,160,122
03/13/2013 26.78 27.07 26.55 26.995 1,222,638
03/12/2013 27.1 27.24 26.38 26.85 1,466,634
03/11/2013 26.03 27.23 26.03 27.2 1,745,084
03/08/2013 25.18 26.25 25.06 25.95 1,737,379
03/07/2013 23.62 24.74 23.53 24.55 1,496,151
03/06/2013 22.3 24.34 22.24 23.56 2,775,964
03/05/2013 22.28 22.4 21.77 22.2 1,487,654
03/04/2013 21.39 22.18 21.01 22.18 2,427,280
03/01/2013 20.99 21.54 20.45 21.37 3,132,545
02/28/2013 23.48 23.5 20.77 21 11,092,570
02/27/2013 33.29 33.29 29.83 30.91 4,116,662
02/26/2013 33.53 34.01 33.14 33.35 460,004
02/25/2013 33.29 34.77 33 33.35 387,365
02/22/2013 32.1 33.2527 32.1 33.11 272,400
02/21/2013 34.51 34.51 31.27 31.92 965,333
02/20/2013 35.89 36.11 34.44 34.48 255,365
02/19/2013 36.97 37.08 35.66 35.91 355,565
02/15/2013 37.15 37.71 36.84 36.91 589,131
02/14/2013 36.45 37.6 36.14 37.1 389,521
02/13/2013 36.76 36.97 36.14 36.51 240,149
02/12/2013 36.78 37 36.57 36.68 178,114
02/11/2013 37.67 37.75 36.4 36.76 306,256
02/08/2013 37.5 38.63 37.5 37.8 255,423
02/07/2013 37.91 38.19 37.15 37.54 489,808
02/06/2013 38.17 38.99 37.77 38 263,175
02/05/2013 38.85 39.35 38.13 38.35 380,759
02/04/2013 36.77 38.99 36.19 38.56 1,223,148
02/01/2013 34.18 35.3 33.73 34.98 316,559
01/31/2013 34.33 34.65 33.89 33.97 228,445
01/30/2013 34.92 35.16 34.18 34.31 149,901
01/29/2013 35.43 35.43 34.4 35.07 176,003
01/28/2013 35.74 36.38 35.41 35.57 242,822
01/25/2013 34.8 35.8 34.15 35.65 240,055
01/24/2013 34.92 35.87 34.35 34.57 290,456
01/23/2013 35.32 35.57 33.85 34.79 400,685
01/22/2013 36.32 36.32 35.12 35.4 158,916
01/18/2013 35.18 36.59 34.88 36.43 289,348
01/17/2013 34.84 35.35 34.2 35.25 282,124
01/16/2013 34.59 34.93 33.51 34.61 316,481
01/15/2013 33.68 35.51 33.68 34.73 438,572
01/14/2013 35.1 35.36 33.81 33.84 391,182
01/11/2013 35.45 36.82 35.19 35.45 340,665
01/10/2013 36.56 37 35.07 35.37 284,706
01/09/2013 36.15 36.61 35.97 36.48 161,253
01/08/2013 36.06 36.77 36 36.12 168,394
01/07/2013 35.53 35.9712 35.225 35.81 269,094
01/04/2013 36.15 36.68 35.35 35.68 335,340
01/03/2013 36.7 37.34 35.74 35.91 345,896
01/02/2013 36.74 38.472 36.46 36.78 559,817
12/31/2012 35.15 36.8 34.88 36.33 340,442
12/28/2012 33.78 34.97 33.42 34.94 281,233
12/27/2012 34.28 34.28 33.07 34.02 226,272
12/26/2012 34.33 34.7 33.71 34.29 231,446
12/24/2012 34.65 34.97 33.85 34.3 54,334
12/21/2012 35.2 35.2 34.39 34.66 516,157
12/20/2012 35.89 36.33 35.08 35.49 535,880
12/19/2012 35.16 36.16 34.86 35.8 368,847
12/18/2012 33.75 35.48 33.636 35.2 597,781
12/17/2012 32.11 33.63 31.62 33.61 389,305
12/14/2012 31.6 32.22 31.6 31.99 325,156
12/13/2012 32.28 32.68 30.87 31.74 559,567
12/12/2012 33.09 33.09 30.93 32.19 771,332
12/11/2012 33.52 34.2 32.7 32.9 524,475
12/10/2012 32.64 33.77 32.06 33.36 559,513
12/07/2012 32.9 33.38 32.01 32.66 492,858
12/06/2012 31.59 34.25 31.59 32.83 742,366
12/05/2012 32.35 32.83 31.23 31.69 443,183
12/04/2012 32.31 32.75 31.76 32.37 362,434
12/03/2012 31.85 32.48 31.03 32.36 453,879
11/30/2012 32.9 32.9 31.45 31.63 1,227,690
11/29/2012 33.31 34.2 32.58 32.97 555,236
11/28/2012 32.42 33.52 31.9847 33.39 643,033
11/27/2012 30.48 33.4 30.28 32.53 996,970
11/26/2012 30.5 31 28.77 30.13 1,194,438
11/23/2012 31.07 31.2779 30.27 30.51 121,914
11/21/2012 31.21 31.69 30.58 30.79 337,160
11/20/2012 31.35 31.62 30.57 31.19 223,025
11/19/2012 31.84 32.33 30.76 31.39 392,137
11/16/2012 31.01 31.84 30.62 31.5 404,790
11/15/2012 31.1 31.36 30.51 31.02 222,531
11/14/2012 31.57 32.11 30.82 31 267,613
11/13/2012 32.17 32.42 31.28 31.33 264,560
11/12/2012 31.83 32.76 31.45 32.31 356,611
11/09/2012 31.98 32.6 31.1901 31.77 480,993
11/08/2012 32.27 33 31.5 32.09 697,825
11/07/2012 29.64 33 29.21 32.56 1,322,900
11/06/2012 31.78 33.15 29.01 29.81 5,491,359
11/05/2012 37.07 37.71 35.915 36.79 837,058
11/02/2012 39.13 39.33 36.04 36.06 443,153
11/01/2012 38.2 39.59 38.2 38.96 456,626
10/31/2012 36.77 38.35 35.96 38.22 579,368
10/26/2012 35.64 36.51 35.05 35.94 339,397
10/25/2012 36.33 36.76 35.07 35.31 316,233
10/24/2012 36.12 36.8713 35.05 36.11 231,040
10/23/2012 34.58 36.57 34.42 36.21 634,917
10/22/2012 35.93 36.16 34.6 34.74 568,856
10/19/2012 36.83 37.2099 35.1 35.93 401,083
10/18/2012 36.02 36.61 35.1 35.879 347,191
10/17/2012 36.6 36.68 35.67 36.34 356,732
10/16/2012 36.81 37.13 36.14 36.6 387,783
10/15/2012 37.17 37.58 35.85 36.5 241,143
10/12/2012 36.75 37.93 36.46 36.97 437,956
10/11/2012 36.36 37.5 36.36 36.55 251,418
10/10/2012 37.77 37.99 35.91 36.59 565,293
10/09/2012 38.75 39.25 37.34 37.61 547,771
10/08/2012 39.1 39.36 38.27 38.66 342,151
10/05/2012 40 40.74 39.01 39.26 574,423
10/04/2012 39.95 40.69 39.1 39.9 552,225
10/03/2012 39.43 40.25 39.201 40.01 516,474
10/02/2012 39.3 39.55 38.82 39.21 656,728
10/01/2012 41.17 41.37 39.15 39.1907 540,429
09/28/2012 40.5 41.51 40.36 41.02 637,016
09/27/2012 39.04 40.94 38.76 40.79 602,432
09/26/2012 38.46 39.2 37.64 39.03 514,151
09/25/2012 38.59 39.68 38.29 38.65 486,676
09/24/2012 38.55 38.74 37.6 38.29 511,663
09/21/2012 39.54 39.89 38.19 38.55 852,874
09/20/2012 39.49 40.2 37.82 39.03 572,372
09/19/2012 39.35 40.25 39.16 39.86 350,581
09/18/2012 41.12 41.98 38.67 39.41 1,496,794
09/17/2012 40.58 42.96 39.85 42.6 936,194
09/14/2012 39.52 41.62 39.08 40.27 818,978
09/13/2012 39.9 40.2 38.65 39.46 403,434
09/12/2012 38.5 40.05 38.46 39.95 627,518
09/11/2012 37 38.55 36.55 38.44 422,994
09/10/2012 38.17 38.42 37.1 37.26 371,308
09/07/2012 37.95 38.58 37.62 38.28 242,155
09/06/2012 37.8 38.68 37.185 38.04 533,077
09/05/2012 37.16 38.67 37.035 37.77 1,139,842
09/04/2012 36.36 37.94 35.56 37.51 484,119
08/31/2012 37.26 37.33 35.81 36.21 613,860
08/30/2012 37.09 37.42 36.52 36.68 294,311
08/29/2012 37.3 37.85 37.05 37.42 487,525
08/28/2012 36.67 37.85 36.15 37.65 488,910
08/27/2012 36.67 37.27 35.99 36.53 216,154
08/24/2012 36.39 36.58 35.56 36.3 631,398
08/23/2012 37.24 37.59 36.36 36.44 703,457
08/22/2012 37.01 37.65 35.51 37.23 1,363,363
08/21/2012 37.6 38.6 36.28 36.83 756,711
08/20/2012 39.21 39.34 38.3 38.51 405,924
08/17/2012 39.87 40.64 39 39.11 723,362
08/16/2012 37.82 40 37.79 39.87 1,070,145
08/15/2012 37.81 38.08 37.08 37.93 494,454
08/14/2012 38.22 38.22 37.01 37.72 463,196
08/13/2012 38.04 38.87 37.88 38.27 521,680
08/10/2012 38.17 38.5 37.7 38.28 547,444
08/09/2012 38.46 39.82 38.14 38.23 897,378
08/08/2012 37.44 39.16 36.86 39.07 1,357,573
08/07/2012 36 38.55 35.71 37.45 7,253,433
08/06/2012 26.49 28.5 26.49 27.9 2,396,068
08/03/2012 23.88 26.73 23.87 26.49 1,219,075
08/02/2012 23.64 24.37 23.27 23.84 698,822
08/01/2012 24.82 24.95 23.8801 24.04 471,126
07/31/2012 25.07 26.07 24.5 24.55 1,270,685
07/30/2012 24.59 24.69 23.17 23.47 333,447
07/27/2012 23.99 24.56 22.95 24.48 770,761
07/26/2012 25.1 25.1 23.8 23.97 946,114
07/25/2012 22.98 25.3 22.76 24.42 937,121
07/24/2012 22.68 23.06 22.47 22.86 572,569
07/23/2012 22.41 23.01 21.65 22.65 388,715
07/20/2012 23.38 23.38 22.29 23.22 706,932
07/19/2012 21.75 23.65 21.75 23.38 863,446
07/18/2012 20.24 22.08 20.231 21.7 930,301
07/17/2012 21.22 21.25 20.13 20.37 508,391
07/16/2012 21.74 21.82 20.82 21.01 595,656
07/13/2012 22.97 23.065 21.7 21.78 434,834
07/12/2012 23.49 23.53 21.92 22.8 1,090,193
07/11/2012 25.33 25.67 23.72 23.75 642,058
07/10/2012 25.71 26.51 25.21 25.41 254,197
07/09/2012 25.98 26.29 25.33 25.49 448,517
07/06/2012 27.86 27.88 25.75 26.16 498,192
07/05/2012 28.91 28.98 27.96 28.22 291,977
07/03/2012 28.47 29.11 28.22 28.88 166,340
07/02/2012 29.13 29.52 28.45 28.5 371,752
06/29/2012 27.8 29 27.62 28.95 263,042
06/28/2012 27.15 27.73 26.29 27.08 327,626
06/27/2012 27.23 28.06 26.84 27.49 361,877
06/26/2012 26.66 27.36 26.46 27.16 279,755
06/25/2012 26.94 27.0472 26.3 26.62 342,395
06/22/2012 26.21 27.39 26.11 27.28 991,001
06/21/2012 26.66 26.66 25.37 25.93 721,074
06/20/2012 27.02 27.13 26.08 26.66 998,611
06/19/2012 27.16 27.62 26.93 27.08 554,272
06/18/2012 25.5 27.57 25.32 26.77 1,082,876
06/15/2012 24.67 25.86 24.49 25.7 1,180,942
06/14/2012 26.26 26.26 23.73 24.58 1,229,212
06/13/2012 26.65 26.83 26.06 26.24 791,876
06/12/2012 26.91 26.99 25.78 26.66 534,748
06/11/2012 28.14 28.3 26.51 26.57 510,316
06/08/2012 29 29 27.24 27.72 811,945
06/07/2012 29.36 29.99 28.68 29.1 821,760
06/06/2012 27.55 29.63 27.3601 28.77 774,836
06/05/2012 26.88 27.6 26.78 27.19 734,320
06/04/2012 26.78 27.49 26.56 26.97 848,372
06/01/2012 26.39 27.02 26.15 26.54 889,539
05/31/2012 25.62 27.6 25.5 27.31 1,462,521
05/30/2012 26.2 26.4475 25.422 25.69 497,861
05/29/2012 25.85 27.05 25.85 26.7 710,820
05/25/2012 26.01 26.39 25.01 25.65 1,003,159
05/24/2012 26.68 26.98 25.8 26.16 604,473
05/23/2012 26.16 26.85 25.47 26.57 681,499
05/22/2012 27.83 27.91 26.06 26.35 691,074
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.