BSFT

BroadSoft, Inc. Historical Stock Prices

$29.8
*  
0.08
0.27%
Get BSFT Alerts
*Delayed - data as of Dec. 24, 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: 1 Year, From 23-DEC-2013 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  29.83  30.22  29.50  29.80 43,203
12/23/2014 30.18 30.26 29.4 29.72 191,491
12/22/2014 29.95 30.24 29.43 29.99 187,241
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
09/18/2014 23.688 23.87 23.6 23.78 175,978
09/17/2014 23.28 23.68 23.28 23.51 120,470
09/16/2014 23.19 23.52 22.93 23.35 297,096
09/15/2014 23.64 23.7 22.92 23.2 202,579
09/12/2014 23.7 23.79 23.07 23.67 277,205
09/11/2014 22.9 23.75 22.9 23.74 212,276
09/10/2014 22.88 23.166 22.765 23 157,603
09/09/2014 23.34 23.5 22.78 22.91 249,544
09/08/2014 22.86 23.21 22.81 22.96 85,311
09/05/2014 22.97 23.15 22.61 22.88 109,268
09/04/2014 23.07 23.33 22.606 23.08 140,188
09/03/2014 23.93 23.93 22.96 23.07 124,098
09/02/2014 23.86 24.16 23.14 23.88 483,210
08/29/2014 23.8 24 23.74 23.86 122,406
08/28/2014 23.8 23.96 23.51 23.8 111,439
08/27/2014 24.05 24.19 23.81 24.01 164,756
08/26/2014 23.69 24.15 23.6 24.08 171,834
08/25/2014 23.82 24.2 23.6 23.63 151,293
08/22/2014 23.52 24.25 23.32 23.65 350,452
08/21/2014 23.42 23.74 23.04 23.45 270,125
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
05/19/2014 21.47 22.01 21.28 21.97 287,965
05/16/2014 21.87 21.87 21.06 21.53 321,889
05/15/2014 21.85 22.14 21.7 21.87 537,534
05/14/2014 22.08 22.47 21.78 21.87 434,552
05/13/2014 22.77 22.77 21.84 22.16 468,644
05/12/2014 21.65 23.15 21.54 22.72 819,338
05/09/2014 20.74 21.56 20.56 21.55 386,956
05/08/2014 20.52 21.715 20.18 20.86 575,436
05/07/2014 20.5 20.68 19.8801 20.54 892,954
05/06/2014 20.75 21 20.1601 20.36 1,280,271
05/05/2014 20.4 21.9799 18.88 20.16 4,983,134
05/02/2014 25.16 25.56 24.64 25 373,107
05/01/2014 25.33 25.59 24.59 25.14 268,529
04/30/2014 24.52 25.44 24.14 25.38 133,390
04/29/2014 24.25 24.8 24.18 24.6 159,839
04/28/2014 24.55 25.23 23.6101 24.14 212,692
04/25/2014 25.61 25.9 24.36 24.49 235,037
04/24/2014 25.86 26.22 25.26 25.76 170,157
04/23/2014 25.59 25.67 25.01 25.62 169,747
04/22/2014 25.54 26.0799 25.37 25.72 130,883
04/21/2014 25.69 25.89 25.26 25.56 168,192
04/17/2014 24.75 25.7 24.57 25.65 157,040
04/16/2014 24.86 25 24.59 24.83 218,026
04/15/2014 25.11 25.36 24.19 24.68 411,761
04/14/2014 25.76 25.97 23.58 25.06 653,399
04/11/2014 26.2 26.529 25.26 25.48 259,628
04/10/2014 27.53 27.53 26.3 26.47 307,293
04/09/2014 27.11 27.61 26.93 27.55 201,238
04/08/2014 26.5 27.14 26.065 27 204,096
04/07/2014 27.03 27.31 26.18 26.48 234,638
04/04/2014 27.67 28.102 26.7 27.12 347,571
04/03/2014 27.98 28.228 27.08 27.42 264,162
04/02/2014 27 27.9 26.9 27.89 565,060
04/01/2014 26.85 27.77 26.68 26.85 240,012
03/31/2014 26.24 26.9 25.99 26.73 464,579
03/28/2014 26.08 26.43 25.65 26.01 733,868
03/27/2014 25.52 26.01 25.24 25.97 560,298
03/26/2014 26.64 27.04 25.52 25.54 395,914
03/25/2014 26.66 26.929 25.7 26.4 791,859
03/24/2014 28.06 28.182 26.535 26.55 412,346
03/21/2014 29.42 29.42 27.76 27.88 486,012
03/20/2014 29.15 29.9 28.805 29.21 243,796
03/19/2014 29.2 29.4499 28.63 29.16 242,973
03/18/2014 28.42 29.43 28.42 29.33 279,248
03/17/2014 27.94 28.48 27.94 28.42 186,465
03/14/2014 27.55 28.16 27.55 27.85 156,062
03/13/2014 28.78 28.78 27.57 27.7 297,066
03/12/2014 28.53 28.73 28.22 28.41 294,922
03/11/2014 29.27 29.57 28.51 28.57 378,577
03/10/2014 28.85 29.49 28.74 29.32 417,220
03/07/2014 29.69 29.69 28.83 29.01 256,294
03/06/2014 29.96 30.326 29.41 29.62 344,117
03/05/2014 30.15 30.97 29.93 30.08 443,582
03/04/2014 31.26 31.74 30.29 30.36 481,359
03/03/2014 29.8 31.2 29.31 30.94 668,774
02/28/2014 30.98 31.93 28.66 30.01 1,017,375
02/27/2014 31.34 31.482 30.68 30.88 373,448
02/26/2014 30.85 31.75 30.666 31.41 291,374
02/25/2014 31.13 31.13 30.49 30.83 187,537
02/24/2014 30.69 31.47 30.202 31.12 224,089
02/21/2014 30.29 30.94 29.834 30.57 294,707
02/20/2014 30.28 30.478 29.259 30.09 374,509
02/19/2014 30.8 31.12 30.23 30.24 184,193
02/18/2014 30.08 31.24 30.028 31 349,694
02/14/2014 29.8 30.89 29.71 30.06 275,258
02/13/2014 28.63 29.94 28.12 29.83 353,594
02/12/2014 29.34 29.55 28.67 28.93 290,790
02/11/2014 29.87 30.12 29.226 29.4 205,051
02/10/2014 29.72 29.96 29.29 29.83 182,453
02/07/2014 29.62 30.04 29.47 29.69 146,884
02/06/2014 30.02 30.39 29.37 29.6 264,430
02/05/2014 30.07 30.62 29.23 29.94 248,716
02/04/2014 30.37 30.77 29.97 30.17 237,590
02/03/2014 30.61 30.88 29.73 30.27 525,000
01/31/2014 29.98 31.12 29.91 30.61 306,257
01/30/2014 30.33 31.32 29.9 30.66 490,091
01/29/2014 28.06 30.2 28.05 29.96 860,721
01/28/2014 27.53 28.33 27.11 28.07 220,858
01/27/2014 28.12 28.32 26.905 27.54 291,088
01/24/2014 28.28 28.44 27.96 28.02 320,495
01/23/2014 28.5 28.625 28.11 28.53 314,490
01/22/2014 28.43 28.88 28.07 28.69 201,469
01/21/2014 28.79 28.85 28.22 28.42 303,275
01/17/2014 28.58 28.75 28.12 28.2 213,825
01/16/2014 28.12 28.9825 27.71 28.67 296,793
01/15/2014 27.29 28.289 27.064 28.22 282,254
01/14/2014 26.67 27.32 26.31 27.21 220,669
01/13/2014 26.49 27.16 26.34 26.48 413,886
01/10/2014 26.92 26.92 26.16 26.65 400,161
01/09/2014 28.87 29.07 26.81 26.98 673,839
01/08/2014 28.86 29.44 28.11 28.89 475,877
01/07/2014 27.89 28.88 27.361 28.84 398,836
01/06/2014 26.66 28.1 26.61 27.65 397,690
01/03/2014 26.45 26.555 26.07 26.5 354,428
01/02/2014 27.3 27.3 26.335 26.43 255,733
12/31/2013 27.2 27.44 26.74 27.32 277,618
12/30/2013 26.47 27.64 26.01 27.08 373,142
12/27/2013 26.29 26.6 25.94 26.46 340,172
12/26/2013 26.54 26.65 26.02 26.26 114,279
12/24/2013 25.88 26.71 25.88 26.43 144,771
12/23/2013 26.59 26.76 25.69 25.92 333,982
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?