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
2017-12-15 54.65 54.70 54.60 54.70 56,909
2017-12-14 54.70 54.70 54.60 54.625 34,239
2017-12-13 54.65 54.65 54.50 54.60 37,775
2017-12-12 54.70 54.70 54.60 54.60 33,643
2017-12-11 54.775 54.80 54.65 54.675 29,509
2017-12-08 54.65 54.775 54.65 54.775 16,672
2017-12-07 54.70 54.70 54.60 54.675 24,564
2017-12-06 54.65 54.75 54.65 54.65 45,393
2017-12-05 54.85 54.85 54.65 54.65 84,849
2017-12-04 54.80 54.95 54.80 54.85 39,917
2017-12-01 54.95 55.05 54.80 54.80 96,736
2017-11-30 54.80 54.875 54.80 54.875 67,409
2017-11-29 54.80 54.85 54.75 54.85 54,245
2017-11-28 54.725 54.85 54.725 54.75 76,912
2017-11-27 54.80 54.85 54.75 54.775 26,745
2017-11-24 54.775 54.80 54.75 54.775 26,080
2017-11-22 54.65 54.725 54.65 54.70 35,745
2017-11-21 54.60 54.65 54.60 54.625 10,407
2017-11-20 54.65 54.65 54.55 54.60 34,787
2017-11-17 54.60 54.625 54.55 54.60 100,081
2017-11-16 54.65 54.675 54.50 54.525 190,285
2017-11-15 54.65 54.70 54.60 54.65 128,626
2017-11-14 54.775 54.80 54.65 54.65 99,936
2017-11-13 54.80 54.80 54.75 54.75 13,236
2017-11-10 54.80 54.85 54.70 54.825 60,417
2017-11-09 54.75 54.80 54.75 54.775 62,250
2017-11-08 54.90 54.90 54.75 54.775 66,784
2017-11-07 54.925 54.95 54.825 54.825 30,320
2017-11-06 54.90 54.95 54.825 54.95 74,511
2017-11-03 54.80 54.925 54.75 54.925 79,315

» More Broadsoft Stock Price History

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