BROADSOFT Historical Stock Price

Below is the stock price history for Broadsoft BSFT. Data is recorded each day for the historical open, high, low, close and volume. The Broadsoft stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Broadsoft Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-02 54.95 54.95 54.95 54.95 10,000
2018-02-01 54.925 54.95 54.925 54.925 50,778
2018-01-31 54.95 55.00 54.925 54.925 64,131
2018-01-30 54.95 54.975 54.925 54.975 9,084
2018-01-29 54.975 54.975 54.925 54.95 12,414
2018-01-26 54.95 54.975 54.925 54.95 30,987
2018-01-25 55.00 55.00 54.95 54.95 18,490
2018-01-24 54.95 54.975 54.925 54.975 10,797
2018-01-23 54.95 54.95 54.90 54.95 22,781
2018-01-22 54.95 54.975 54.925 54.95 23,463
2018-01-19 54.975 55.00 54.95 54.95 8,284
2018-01-18 54.975 54.975 54.95 54.95 68,233
2018-01-17 55.00 55.00 54.95 54.95 43,560
2018-01-16 54.90 54.90 54.70 54.775 27,813
2018-01-12 54.825 54.875 54.80 54.85 18,914
2018-01-11 54.80 54.90 54.70 54.875 32,108
2018-01-10 54.775 54.80 54.75 54.80 16,618
2018-01-09 54.70 54.875 54.65 54.85 45,953
2018-01-08 54.70 54.75 54.65 54.675 23,691
2018-01-05 54.70 54.75 54.65 54.65 50,238
2018-01-04 54.80 54.85 54.70 54.70 23,106
2018-01-03 54.75 54.80 54.70 54.70 44,237
2018-01-02 54.90 54.90 54.65 54.675 76,641
2017-12-29 55.00 55.00 54.825 54.825 81,934
2017-12-28 54.975 55.00 54.975 55.00 35,089
2017-12-27 54.95 55.00 54.95 54.975 5,761
2017-12-26 54.975 55.00 54.95 54.95 2,279
2017-12-22 54.95 54.975 54.95 54.95 19,643
2017-12-21 54.95 55.00 54.95 54.95 57,885
2017-12-20 54.925 55.00 54.90 54.975 87,860

» More Broadsoft Stock Price History

To see other companies like Broadsoft (BSFT), view our stock market today for news, and other data.