BSFT

BroadSoft, Inc. Historical Stock Prices

$34.17
*  
0.28
0.83%
Get BSFT Alerts
*Delayed - data as of Jul. 2, 2015  -  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 01-JUL-2014 TO 01-JUL-2015

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  33.93  34.32  33.91  34.17 120,468
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
05/01/2015 31.64 32.33 31.545 32.22 350,218
04/30/2015 32.94 33.19 31.51 31.64 254,561
04/29/2015 33.48 33.73 33.12 33.16 192,882
04/28/2015 33.72 33.9 33.31 33.63 256,311
04/27/2015 34.5 34.68 33.37 33.67 207,353
04/24/2015 34.82 34.935 34.35 34.43 96,637
04/23/2015 34.51 34.93 33.83 34.72 133,276
04/22/2015 34.85 35.07 34.06 34.73 186,018
04/21/2015 34.92 35.35 34.29 34.7 243,572
04/20/2015 33.96 34.91 33.77 34.69 219,285
04/17/2015 34.77 34.88 33.65 33.7 330,185
04/16/2015 35.59 36.03 34.88 35.1 175,438
04/15/2015 36 36.08 35.43 35.74 191,589
04/14/2015 35.21 36.25 35.02 35.85 568,418
04/13/2015 34.56 35.229 34.545 35.02 339,830
04/10/2015 34.12 35.02 33.7301 34.46 214,709
04/09/2015 34.4 34.72 33.79 33.95 144,167
04/08/2015 34.1 34.75 33.95 34.45 231,774
04/07/2015 33.47 34.59 33.12 34.23 333,539
04/06/2015 33 33.66 32.81 33.44 135,236
04/02/2015 32.9 33.656 32.642 33.13 288,270
04/01/2015 33.34 33.47 32.36 32.83 255,349
03/31/2015 33.47 33.61 32.65 33.46 288,147
03/30/2015 33.7 33.95 33.28 33.62 141,424
03/27/2015 33.02 33.66 32.93 33.6 176,532
03/26/2015 33.6 33.67 32.85 33.06 241,167
03/25/2015 34.6 34.68 33.62 33.62 189,300
03/24/2015 34.64 35.155 34.05 34.44 371,890
03/23/2015 35.05 35.49 34.77 35.22 163,889
03/20/2015 34.98 35.76 33.99 35.2 333,896
03/19/2015 34.73 34.9 33.9 34.82 209,177
03/18/2015 34.24 35.05 33.661 34.79 446,085
03/17/2015 33.48 34.45 33.24 34.23 211,518
03/16/2015 33.73 34.49 33.5 33.69 177,528
03/13/2015 33.28 33.76 33.09 33.64 271,697
03/12/2015 32.53 33.97 32.32 33.4 497,806
03/11/2015 31.82 32.65 31.46 32.52 205,742
03/10/2015 32.09 32.41 31.585 31.69 165,387
03/09/2015 31.63 32.5 31.33 32.44 380,264
03/06/2015 31.51 32.1 31.4 31.45 237,565
03/05/2015 31.56 32.09 31.17 31.74 242,968
03/04/2015 32.4 32.4 31.52 31.56 267,505
03/03/2015 32.85 33.16 32.36 32.43 275,523
03/02/2015 31.54 33.11 31.19 33.07 577,039
02/27/2015 32.45 32.9 31.375 31.46 628,130
02/26/2015 30.13 32.56 30 32.41 1,192,392
02/25/2015 30 31.1 28.82 29.99 1,536,458
02/24/2015 27.5 27.68 27.175 27.3 395,577
02/23/2015 27.74 27.76 27.32 27.52 266,723
02/20/2015 27.77 28 27.28 27.82 210,492
02/19/2015 27.52 28.01 27.45 27.74 117,393
02/18/2015 27.95 28.2174 27.29 27.66 133,298
02/17/2015 27.63 28.43 27.46 28.07 162,088
02/13/2015 27.44 27.76 27.13 27.58 322,549
02/12/2015 27.6 27.775 27.29 27.44 407,762
02/11/2015 27.49 27.71 27.05 27.48 259,276
02/10/2015 27.5 27.6 26.91 27.59 165,450
02/09/2015 27.07 27.6 27.07 27.27 106,737
02/06/2015 27.7 27.79 27.33 27.47 92,958
02/05/2015 27.29 28.33 27.0101 27.73 205,744
02/04/2015 27.31 27.67 26.72 27.13 128,308
02/03/2015 27.35 27.6 27.2 27.49 152,170
02/02/2015 27.05 27.5 26.42 27.15 86,295
01/30/2015 27.25 27.5 26.84 26.89 127,743
01/29/2015 27.45 27.58 26.9 27.48 267,890
01/28/2015 27.94 28.31 27.11 27.3 162,942
01/27/2015 27.43 28.12 27.26 27.69 78,692
01/26/2015 27.68 27.775 27.2103 27.72 97,063
01/23/2015 27.5 28.22 27.5 27.75 105,412
01/22/2015 27.5 28.025 27.01 27.58 160,537
01/21/2015 27.92 27.92 27.19 27.38 143,828
01/20/2015 28.1 28.13 27.6 27.91 111,834
01/16/2015 27.62 28.12 27.16 28.01 239,269
01/15/2015 29.47 29.47 27.6 27.75 151,932
01/14/2015 28.8 29.73 28.44 29.34 184,550
01/13/2015 29.24 29.77 28.66 29.07 134,902
01/12/2015 28.94 29.33 28.58 28.95 120,291
01/09/2015 29.06 29.64 28.75 28.95 109,826
01/08/2015 28.43 29.16 28.27 29.08 121,799
01/07/2015 28.7 28.85 27.1088 28.16 103,498
01/06/2015 28.27 28.66 27.52 28.43 409,944
01/05/2015 28.55 29.61 28.4 29.1 184,781
01/02/2015 29.09 29.265 28.32 28.84 126,306
12/31/2014 29.39 29.61 29 29.02 117,697
12/30/2014 29.11 29.5 29.11 29.39 92,025
12/29/2014 29.65 29.73 29.09 29.31 191,396
12/26/2014 29.89 30.12 29.39 29.73 100,568
12/24/2014 29.83 30.22 29.5 29.8 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
*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?