BSFT - BroadSoft, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201753.9054.3053.2053.9053.90160,800
Oct 19, 201753.3053.9053.1553.5053.50123,500
Oct 18, 201753.8553.8552.7553.5053.50194,300
Oct 17, 201753.3554.1852.6053.6553.65319,400
Oct 16, 201753.3053.8553.1053.2553.25363,200
Oct 13, 201753.8053.8052.8553.1553.15164,000
Oct 12, 201753.4553.9052.6053.5553.55281,000
Oct 11, 201753.4553.8552.9553.5553.55191,500
Oct 10, 201754.1054.1053.3553.5053.50153,600
Oct 09, 201754.4554.4552.6053.7553.75165,300
Oct 06, 201754.1554.7052.6054.4554.45265,000
Oct 05, 201753.7054.3553.2554.2554.25259,700
Oct 04, 201753.1554.2052.9553.5553.55992,000
Oct 03, 201751.7051.9551.0551.4051.40317,000
Oct 02, 201750.4051.8550.4051.7051.70282,400
Sep 29, 201750.0550.4549.9550.3050.30127,300
Sep 28, 201750.3050.7549.7550.0550.05143,600
Sep 27, 201750.3551.1550.0050.3550.35226,100
Sep 26, 201750.3050.9049.8550.1050.10149,100
Sep 25, 201750.2550.4549.6050.0550.05467,900
Sep 22, 201750.1550.4849.6349.7549.75248,700
Sep 21, 201750.1550.2049.5550.0050.00260,900
Sep 20, 201750.8050.8049.9050.0050.00213,800
Sep 19, 201752.0052.0050.3550.7550.75532,600
Sep 18, 201751.5052.1551.4551.7551.75503,600
Sep 15, 201750.9051.6050.5551.5551.55501,400
Sep 14, 201750.3051.0549.8051.0051.00674,700
Sep 13, 201749.9550.5549.7650.5050.50528,000
Sep 12, 201750.2550.3549.7050.0550.05267,800
Sep 11, 201749.9050.5349.6550.2550.25425,300
Sep 08, 201748.7549.8048.5049.5049.50394,200
Sep 07, 201748.8549.3048.7548.8048.80232,500
Sep 06, 201749.2049.2048.5048.8548.85285,500
Sep 05, 201749.0049.7048.4548.8548.85571,200
Sep 01, 201749.5050.3048.9049.7549.75435,900
Aug 31, 201747.7549.7547.6049.5549.551,486,900
Aug 30, 201743.0048.4042.6148.0048.001,947,400
Aug 29, 201743.0043.2842.8043.0543.05229,500
Aug 28, 201743.2043.6042.9543.2043.20173,400
Aug 25, 201743.7043.8043.0043.0043.00172,800
Aug 24, 201743.2043.6542.9543.3543.35173,900
Aug 23, 201743.2543.4542.9543.1543.15151,800
Aug 22, 201742.7543.6042.7043.5543.55253,000
Aug 21, 201744.0044.2042.5542.6042.60379,400
Aug 18, 201744.1544.3844.0044.2544.25312,300
Aug 17, 201744.6045.1044.1044.4544.45372,100
Aug 16, 201744.3545.0044.1545.0045.00477,000
Aug 15, 201744.5044.9544.4544.5544.55322,600
Aug 14, 201744.2044.9044.0544.6044.60471,700
Aug 11, 201743.4044.2042.2544.2044.20467,200
Aug 10, 201743.5044.1543.0543.6043.60504,600
Aug 09, 201743.8545.2543.3044.1044.10309,500
Aug 08, 201745.3545.3543.9044.0544.05469,700
Aug 07, 201742.2545.4041.5045.3045.30567,100
Aug 04, 201743.8043.8542.1042.7542.75958,600
Aug 03, 201743.6044.0543.4043.6543.65244,200
Aug 02, 201743.9543.9543.2043.6043.60220,600
Aug 01, 201744.2544.8543.7543.9043.90382,000
Jul 31, 201744.0544.3043.4044.0544.05347,200
Jul 28, 201743.2044.1543.0044.1044.10390,900
Jul 27, 201743.6544.2542.7543.2543.25254,300
Jul 26, 201743.5543.6043.0543.5543.55170,900
Jul 25, 201743.2543.8043.1043.5043.50257,700
Jul 24, 201742.5543.2542.4543.1043.10100,600
Jul 21, 201743.0543.1042.5542.6542.65126,600
Jul 20, 201743.0543.3042.6542.8542.85213,600
Jul 19, 201742.7043.4542.7042.9042.90350,400
Jul 18, 201742.5542.7542.0542.7042.70301,200
Jul 17, 201742.3543.0042.1042.7542.75283,200
Jul 14, 201742.2542.7542.0542.3042.30387,300
Jul 13, 201742.6542.7342.0042.2042.20402,700
Jul 12, 201742.5543.0042.3042.5542.55462,900
Jul 11, 201742.1542.4541.8042.2542.25432,300
Jul 10, 201742.2542.8042.0542.1042.10289,700
Jul 07, 201742.0042.8041.9042.1542.15448,500
Jul 06, 201742.5542.8542.0542.2042.20293,800
Jul 05, 201742.5543.2842.3543.0043.00203,300
Jul 03, 201743.3043.3542.5042.6042.60244,800
Jun 30, 201743.0543.4542.0443.0543.05338,800
Jun 29, 201744.4544.4543.0043.0543.05560,400
Jun 28, 201744.2544.7043.8544.5544.55455,000
Jun 27, 201744.2544.3543.3044.0044.00532,500
Jun 26, 201744.0044.3043.4544.2544.25473,500
Jun 23, 201743.3044.2543.1543.9043.90623,900
Jun 22, 201742.9043.4042.0843.3043.30553,000
Jun 21, 201742.1542.9042.1542.8042.80475,800
Jun 20, 201742.5542.7041.8042.0542.05276,900
Jun 19, 201741.7542.6041.3042.5042.50291,400
Jun 16, 201742.0042.3341.2041.7041.70376,500
Jun 15, 201741.3041.8041.2041.8041.80317,100
Jun 14, 201741.9042.2041.4541.8041.80309,800
Jun 13, 201742.0042.4041.7041.8041.80490,900
Jun 12, 201741.8542.3041.2542.0042.00507,700
Jun 09, 201742.2542.9541.4042.1042.10576,000
Jun 08, 201741.6042.3041.4542.2542.25195,800
Jun 07, 201741.4041.6340.9041.5541.55453,700
Jun 06, 201741.6041.9541.2041.4041.40543,400
Jun 05, 201741.7542.2541.6541.7041.70805,700
Jun 02, 201741.2041.9340.9141.8541.85622,700
Jun 01, 201740.2041.3540.0541.2541.25665,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...