BSFT

BroadSoft, Inc. Historical Stock Prices

$24.21
*  
0.25
1.02%
Get BSFT Alerts
*Delayed - data as of Jul. 28, 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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.40  24.6455  23.79  24.21 147,137
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
12/20/2013 25 26.69 25 26.33 592,337
12/19/2013 25.41 25.87 24.93 25.03 288,658
12/18/2013 25.01 25.59 24.87 25.5 307,719
12/17/2013 24.71 25.19 24.71 25.01 411,610
12/16/2013 24.49 24.88 24.3 24.79 435,279
12/13/2013 23.59 24.63 23.48 24.41 363,082
12/12/2013 23.83 23.904 23.01 23.57 552,736
12/11/2013 24.79 24.82 23.71 23.99 416,533
12/10/2013 25.07 25.22 24.7 24.83 310,328
12/09/2013 25.07 25.27 25 25.2 440,200
12/06/2013 25.67 25.67 25 25.1 439,697
12/05/2013 26.03 26.03 25.17 25.4 292,645
12/04/2013 25.17 26.22 25.15 26.02 346,278
12/03/2013 25.66 25.86 24.9 25.24 287,691
12/02/2013 26.52 26.57 25.65 25.76 299,965
11/29/2013 26.7 26.97 26.43 26.57 164,139
11/27/2013 25.87 26.61 25.75 26.54 367,107
11/26/2013 25.72 25.92 25.595 25.86 362,014
11/25/2013 25.98 26.18 25.65 25.76 271,969
11/22/2013 25.99 26.13 25.62 25.97 178,323
11/21/2013 26 26.3 25.594 26.01 200,634
11/20/2013 25.74 26.29 25.53 25.91 420,590
11/19/2013 26.24 26.29 25.29 25.62 469,108
11/18/2013 26.6 26.64 26.08 26.29 585,748
11/15/2013 26.69 26.85 26.23 26.6 1,168,687
11/14/2013 25.86 26.74 25.51 26.68 691,920
11/13/2013 25.72 26.05 25.65 25.98 606,601
11/12/2013 25.15 25.99 25.03 25.92 518,159
11/11/2013 25.04 25.36 24.79 25.18 440,001
11/08/2013 25.44 25.95 24.94 25.09 658,656
11/07/2013 25.95 26 25.29 25.45 780,029
11/06/2013 25.43 25.8499 24.76 25.79 1,179,216
11/05/2013 25.86 26.09 24.91 25.18 4,734,640
11/04/2013 33.32 33.51 32.05 33.14 1,004,534
11/01/2013 32.6 33.09 31.8 32.97 706,728
10/31/2013 34.11 34.31 32.68 32.72 663,242
10/30/2013 35.91 36.2799 34.19 34.2 372,213
10/29/2013 35.48 35.99 35.111 35.99 261,080
10/28/2013 35.16 35.69 34.5 35.29 309,325
10/25/2013 35.76 36.02 34.73 34.87 394,028
10/24/2013 36.41 36.82 35.58 35.67 301,540
10/23/2013 37.28 37.28 35.85 36.33 236,239
10/22/2013 37.45 37.87 37.005 37.47 395,124
10/21/2013 36.81 37.4 36.81 37.15 233,440
10/18/2013 36.45 36.96 35.9 36.87 354,671
10/17/2013 35.84 36.52 35.64 36.2 268,105
10/16/2013 37.13 37.47 35.91 36.16 405,707
10/15/2013 37.25 37.4499 35.46 36.76 461,568
10/14/2013 35.18 37.3499 35.035 37.24 522,484
10/11/2013 35.13 35.92 34.98 35.32 605,580
10/10/2013 34.69 35.61 34.69 35.11 464,215
10/09/2013 34.26 34.6 33.62 34.25 295,672
10/08/2013 36.07 36.21 33.98 34.21 498,939
10/07/2013 36.07 36.49 35.522 35.76 226,989
10/04/2013 36.47 37.23 36.2 36.43 490,173
10/03/2013 37.33 37.54 35.73 36.28 625,741
10/02/2013 37 37.65 37 37.28 252,781
10/01/2013 35.96 37.6 35.96 37.42 228,186
09/30/2013 36.27 36.44 35.81 36.08 214,921
09/27/2013 36.87 36.87 36.36 36.58 186,722
09/26/2013 36.85 37.9251 36.698 37 318,708
09/25/2013 36.07 36.8 35.43 36.76 242,246
09/24/2013 35.25 36.98 35.13 36.1 267,779
09/23/2013 36.27 36.55 34.95 35.2 491,163
09/20/2013 36.61 36.7 35.8756 36.24 502,039
09/19/2013 36.6 36.77 36.4804 36.61 188,834
09/18/2013 36.45 36.8 36.43 36.61 413,514
09/17/2013 36.5 36.8 36.3 36.46 245,704
09/16/2013 37.06 37.14 36.454 36.57 237,785
09/13/2013 37.07 37.0899 36.4 36.56 385,407
09/12/2013 36.51 37.13 35.61 37.04 454,773
09/11/2013 35.7 36.77 35.48 36.69 394,341
09/10/2013 35.02 35.79 35.02 35.76 298,940
09/09/2013 34.13 35.18 34.13 35 444,668
09/06/2013 33.89 34.33 33.07 33.64 155,782
09/05/2013 33.78 33.98 33.46 33.57 109,928
09/04/2013 33.14 34.01 32.93 33.83 337,184
09/03/2013 32.67 33.46 32.645 32.99 199,420
08/30/2013 32.83 32.83 31.94 32.19 180,236
08/29/2013 32.15 33.09 32.15 32.9 257,699
08/28/2013 32.11 32.82 32.09 32.23 145,743
08/27/2013 33.3 33.35 31.92 32.1 298,939
08/26/2013 33.9 34.05 33.46 33.72 214,206
08/23/2013 32.81 33.88 32.69 33.88 259,214
08/22/2013 32.27 33.16 32.27 32.52 125,572
08/21/2013 31.91 32.58 31.91 32.28 258,512
08/20/2013 31.33 32.14 31.2 32.04 238,254
08/19/2013 32.51 32.52 31.37 31.37 247,062
08/16/2013 32.14 32.66 32 32.55 218,064
08/15/2013 33.03 33.38 32.29 32.35 345,118
08/14/2013 33.23 33.62 32.84 33.47 605,228
08/13/2013 31.32 33.31 30.8201 33.2 475,656
08/12/2013 30.12 31.42 30 31.36 411,186
08/09/2013 29.7 30.39 29.65 30.37 337,803
08/08/2013 30.06 30.14 29.02 29.7 561,303
08/07/2013 30.46 30.46 29.53 30.01 840,764
08/06/2013 32.21 32.3 29.57 30.52 1,594,865
08/05/2013 29.5 30.83 29.47 30.35 1,318,190
08/02/2013 30 30 28.445 29.41 1,271,165
08/01/2013 30.1 30.2677 29.52 29.95 832,901
07/31/2013 30.22 30.77 29.81 29.84 170,784
07/30/2013 30.53 30.53 29.98 30.24 151,015
07/29/2013 30.78 30.99 30.156 30.52 203,438
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?