Dark

BSFT
BroadSoft Inc.
stock NASDAQ

Inactive

Feb 1, 2018

54.90USD0.000%(0.00)875,102

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-02-01	54.9000	55.0000	54.9000	54.9000	0.000%	875,102	0.000%
2018-01-31	54.9500	55.0000	54.9000	54.9000	0.000%	1,197,295	0.000%
2018-01-30	54.9000	55.0000	54.9000	54.9000	0.000%	621,553	0.000%
2018-01-29	54.9500	54.9750	54.9000	54.9000	-0.091%	609,029	0.000%
2018-01-26	55.0000	55.0000	54.9000	54.9500	0.000%	1,141,151	-0.091%
2018-01-25	55.0000	55.0000	54.9500	54.9500	+0.091%	796,820	-0.091%
2018-01-24	55.0000	55.0000	54.9000	54.9000	-0.182%	414,439	0.000%
2018-01-23	54.9500	55.0000	54.9000	55.0000	+0.182%	2,729,648	-0.182%
2018-01-22	54.9500	54.9750	54.9000	54.9000	-0.182%	990,593	0.000%
2018-01-19	54.9500	55.0000	54.9500	55.0000	0.000%	431,428	-0.182%
2018-01-18	54.9500	55.0000	54.9500	55.0000	+0.091%	523,601	-0.182%
2018-01-17	54.9500	55.0000	54.9500	54.9500	+0.365%	986,688	-0.091%
2018-01-16	54.9000	54.9000	54.6500	54.7500	-0.182%	808,323	+0.274%
2018-01-12	54.8500	54.9000	54.7500	54.8500	-0.091%	451,356	+0.091%
2018-01-11	54.8500	54.9000	54.7000	54.9000	+0.274%	884,836	0.000%
2018-01-10	54.8000	54.8250	54.7000	54.7500	-0.091%	466,570	+0.274%
2018-01-09	54.7000	54.9000	54.6500	54.8000	+0.274%	1,068,541	+0.182%
2018-01-08	54.7000	54.7750	54.6500	54.6500	-0.183%	668,361	+0.457%
2018-01-05	54.7500	54.7500	54.6500	54.7500	+0.275%	841,284	+0.274%
2018-01-04	54.7500	54.8500	54.6000	54.6000	-0.091%	462,665	+0.549%
2018-01-03	54.7000	54.8000	54.6500	54.6500	-0.091%	915,524	+0.457%
2018-01-02	54.9500	54.9500	54.6500	54.7000	-0.364%	980,657	+0.366%
2017-12-29	55.0000	55.0500	54.8000	54.9000	-0.182%	888,742	0.000%
2017-12-28	54.9500	55.0500	54.9500	55.0000	0.000%	660,501	-0.182%
2017-12-27	54.9500	55.0000	54.9000	55.0000	+0.091%	528,946	-0.182%
2017-12-26	54.9500	55.0000	54.9500	54.9500	0.000%	413,555	-0.091%
2017-12-22	54.9500	55.0000	54.9250	54.9500	0.000%	482,032	-0.091%
2017-12-21	55.0000	55.0000	54.9500	54.9500	-0.091%	620,068	-0.091%
2017-12-20	54.9500	55.0000	54.8500	55.0000	+0.091%	2,057,242	-0.182%
2017-12-19	54.8500	55.0000	54.8000	54.9500	0.000%	1,244,188	-0.091%
2017-12-18	54.7000	54.9500	54.6000	54.9500	+0.365%	1,857,308	-0.091%
2017-12-15	54.6000	54.7500	54.5750	54.7500	+0.275%	1,269,811	+0.274%
2017-12-14	54.6500	54.7000	54.5500	54.6000	-0.183%	604,278	+0.549%
2017-12-13	54.6500	54.7000	54.5000	54.7000	+0.183%	1,034,381	+0.366%
2017-12-12	54.7000	54.7000	54.6000	54.6000	-0.091%	900,262	+0.549%
2017-12-11	54.7500	54.8250	54.6500	54.6500	-0.274%	878,858	+0.457%
2017-12-08	54.7000	54.8000	54.6500	54.8000	+0.229%	714,606	+0.182%
2017-12-07	54.6500	54.7000	54.6000	54.6750	+0.046%	1,084,584	+0.412%
2017-12-06	54.6500	54.7500	54.6500	54.6500	+0.092%	533,788	+0.457%
2017-12-05	54.8500	54.9000	54.6000	54.6000	-0.637%	1,358,564	+0.549%
2017-12-04	54.9000	54.9750	54.8000	54.9500	+0.274%	1,516,337	-0.091%
2017-12-01	54.9500	55.0500	54.7000	54.8000	-0.364%	1,723,746	+0.182%
2017-11-30	54.8500	55.0500	54.8000	55.0000	+0.273%	1,710,246	-0.182%
2017-11-29	54.8000	54.8500	54.7500	54.8500	+0.091%	1,566,402	+0.091%
2017-11-28	54.8000	54.9000	54.7000	54.8000	0.000%	2,061,408	+0.182%
2017-11-27	54.8000	54.8500	54.7500	54.8000	0.000%	1,815,035	+0.182%
2017-11-24	54.7500	54.8000	54.7000	54.8000	+0.183%	357,518	+0.182%
2017-11-22	54.6000	54.7500	54.6000	54.7000	+0.091%	988,736	+0.366%
2017-11-21	54.6000	54.6500	54.6000	54.6500	0.000%	252,202	+0.457%
2017-11-20	54.6500	54.7000	54.5500	54.6500	-0.091%	1,199,934	+0.457%
2017-11-17	54.5500	54.7000	54.5500	54.7000	+0.275%	1,459,816	+0.366%
2017-11-16	54.6000	54.6750	54.5000	54.5500	0.000%	2,385,632	+0.642%
2017-11-15	54.6500	54.7000	54.5500	54.5500	-0.183%	2,903,409	+0.642%
2017-11-14	54.7500	54.8000	54.6500	54.6500	-0.091%	1,597,997	+0.457%
2017-11-13	54.8000	54.8500	54.7000	54.7000	-0.091%	1,041,512	+0.366%
2017-11-10	54.8000	54.8500	54.7000	54.7500	0.000%	1,251,298	+0.274%
2017-11-09	54.7500	54.8000	54.7500	54.7500	0.000%	1,019,954	+0.274%
2017-11-08	54.8500	54.9000	54.7500	54.7500	-0.182%	732,481	+0.274%
2017-11-07	54.9000	54.9500	54.8000	54.8500	-0.273%	1,071,885	+0.091%
2017-11-06	54.8500	55.0000	54.8050	55.0000	+0.091%	1,337,597	-0.182%
2017-11-03	54.9000	54.9500	54.7500	54.9500	+0.091%	1,425,071	-0.091%
2017-11-02	54.8500	54.9000	54.7250	54.9000	+0.091%	2,627,288	0.000%
2017-11-01	54.8500	54.8500	54.8000	54.8500	0.000%	1,832,627	+0.091%
2017-10-31	54.9000	54.9000	54.7250	54.8500	0.000%	2,973,065	+0.091%
2017-10-30	54.8500	54.9000	54.7250	54.8500	-0.091%	2,210,747	+0.091%
2017-10-27	54.9000	54.9500	54.7250	54.9000	+0.091%	2,008,229	0.000%
2017-10-26	54.9000	54.9500	54.8000	54.8500	+0.091%	1,199,770	+0.091%
2017-10-25	54.9000	55.0000	54.8000	54.8000	-0.273%	1,212,180	+0.182%
2017-10-24	54.7500	55.0000	54.7000	54.9500	+0.274%	4,182,357	-0.091%
2017-10-23	54.7000	54.9000	54.6000	54.8000	+1.670%	16,026,485	+0.182%
2017-10-20	53.9000	54.3000	53.2000	53.9000	+0.748%	161,240	+1.855%
2017-10-19	53.3000	53.9000	53.1500	53.5000	0.000%	123,836	+2.617%
2017-10-18	53.8500	53.8500	52.7500	53.5000	-0.280%	194,315	+2.617%
2017-10-17	53.3500	54.1750	52.6000	53.6500	+0.751%	319,738	+2.330%
2017-10-16	53.3000	53.8500	53.1000	53.2500	+0.188%	363,226	+3.099%
2017-10-13	53.8000	53.8000	52.8500	53.1500	-0.747%	164,296	+3.293%
2017-10-12	53.4500	53.9000	52.6000	53.5500	0.000%	280,974	+2.521%
2017-10-11	53.4500	53.8500	52.9500	53.5500	+0.093%	191,527	+2.521%
2017-10-10	54.1000	54.1000	53.3500	53.5000	-0.465%	154,165	+2.617%
2017-10-09	54.4500	54.4500	52.6000	53.7500	-1.286%	165,276	+2.140%
2017-10-06	54.1500	54.7000	52.6000	54.4500	+0.369%	265,002	+0.826%
2017-10-05	53.7000	54.3500	53.2500	54.2500	+1.307%	259,688	+1.198%
2017-10-04	53.1500	54.2000	52.9500	53.5500	+4.183%	992,261	+2.521%
2017-10-03	51.7000	51.9500	51.0500	51.4000	-0.580%	316,959	+6.809%
2017-10-02	50.4000	51.8500	50.4000	51.7000	+2.783%	282,409	+6.190%
2017-09-29	50.0500	50.4500	49.9500	50.3000	+0.500%	127,576	+9.145%
2017-09-28	50.3000	50.7500	49.7500	50.0500	-0.596%	143,630	+9.690%
2017-09-27	50.3500	51.1500	50.0000	50.3500	+0.499%	226,064	+9.037%
2017-09-26	50.3000	50.8999	49.8500	50.1000	+0.100%	149,100	+9.581%
2017-09-25	50.2500	50.4500	49.6000	50.0500	+0.603%	467,947	+9.690%
2017-09-22	50.1500	50.4750	49.6250	49.7500	-0.500%	248,690	+10.352%
2017-09-21	50.1500	50.2000	49.5500	50.0000	0.000%	261,472	+9.800%
2017-09-20	50.8000	50.8000	49.9000	50.0000	-1.478%	213,804	+9.800%
2017-09-19	52.0000	52.0000	50.3500	50.7500	-1.932%	533,279	+8.177%
2017-09-18	51.5000	52.1500	51.4501	51.7500	+0.388%	503,583	+6.087%
2017-09-15	50.9000	51.6000	50.5500	51.5500	+1.078%	501,512	+6.499%
2017-09-14	50.3000	51.0500	49.8000	51.0000	+0.990%	674,990	+7.647%
2017-09-13	49.9500	50.5500	49.7600	50.5000	+0.899%	528,008	+8.713%
2017-09-12	50.2500	50.3500	49.7000	50.0500	-0.398%	267,783	+9.690%
2017-09-11	49.9000	50.5250	49.6500	50.2500	+1.515%	425,341	+9.254%
2017-09-08	48.7500	49.8000	48.5000	49.5000	+1.434%	394,163	+10.909%
2017-09-07	48.8500	49.3000	48.7500	48.8000	-0.102%	232,465	+12.500%
2017-09-06	49.2000	49.2000	48.5000	48.8500	0.000%	285,890	+12.385%
2017-09-05	49.0000	49.7000	48.4500	48.8500	-1.809%	573,135	+12.385%
2017-09-01	49.5000	50.3001	48.9000	49.7500	+0.404%	435,856	+10.352%
2017-08-31	47.7500	49.7500	47.6000	49.5500	+3.229%	1,487,451	+10.797%
2017-08-30	43.0000	48.4000	42.6100	48.0000	+11.498%	1,947,353	+14.375%
2017-08-29	43.0000	43.2750	42.8000	43.0500	-0.347%	229,507	+27.526%
2017-08-28	43.2000	43.6000	42.9500	43.2000	+0.465%	173,366	+27.083%
2017-08-25	43.7000	43.8000	43.0000	43.0000	-0.807%	172,845	+27.674%
2017-08-24	43.2000	43.6500	42.9500	43.3500	+0.463%	174,599	+26.644%
2017-08-23	43.2500	43.4500	42.9500	43.1500	-0.918%	151,916	+27.231%
2017-08-22	42.7500	43.6000	42.7000	43.5500	+2.230%	252,970	+26.062%
2017-08-21	44.0000	44.2000	42.5500	42.6000	-3.729%	379,438	+28.873%
2017-08-18	44.1500	44.3750	44.0000	44.2500	-0.450%	312,306	+24.068%
2017-08-17	44.6000	45.1000	44.1000	44.4500	-1.222%	372,145	+23.510%
2017-08-16	44.3500	45.0000	44.1500	45.0000	+1.010%	476,974	+22.000%
2017-08-15	44.5000	44.9526	44.4500	44.5500	-0.112%	322,626	+23.232%
2017-08-14	44.2000	44.9000	44.0500	44.6000	+0.905%	471,688	+23.094%
2017-08-11	43.4000	44.2000	42.2500	44.2000	+1.376%	467,229	+24.208%
2017-08-10	43.5000	44.1500	43.0500	43.6000	-1.134%	505,328	+25.917%
2017-08-09	43.8500	45.2500	43.3000	44.1000	+0.114%	309,709	+24.490%
2017-08-08	45.3500	45.3500	43.9000	44.0500	-2.759%	469,736	+24.631%
2017-08-07	42.2500	45.4000	41.5000	45.3000	+5.965%	567,240	+21.192%
2017-08-04	43.8000	43.8500	42.1000	42.7500	-2.062%	958,604	+28.421%
2017-08-03	43.6000	44.0500	43.4000	43.6500	+0.115%	244,178	+25.773%
2017-08-02	43.9500	43.9500	43.2000	43.6000	-0.683%	220,613	+25.917%
2017-08-01	44.2500	44.8500	43.7500	43.9000	-0.341%	382,019	+25.057%
2017-07-31	44.0500	44.3000	43.4000	44.0500	-0.113%	347,857	+24.631%
2017-07-28	43.2000	44.1500	43.0000	44.1000	+1.965%	390,853	+24.490%
2017-07-27	43.6500	44.2500	42.7500	43.2500	-0.689%	254,445	+26.936%
2017-07-26	43.5500	43.6000	43.0500	43.5500	+0.115%	170,886	+26.062%
2017-07-25	43.2500	43.8000	43.1000	43.5000	+0.928%	257,658	+26.207%
2017-07-24	42.5500	43.2500	42.4500	43.1000	+1.055%	100,602	+27.378%
2017-07-21	43.0500	43.1000	42.5500	42.6500	-0.467%	126,745	+28.722%
2017-07-20	43.0500	43.3000	42.6500	42.8500	-0.117%	213,628	+28.121%
2017-07-19	42.7000	43.4500	42.7000	42.9000	+0.468%	351,000	+27.972%
2017-07-18	42.5500	42.7500	42.0500	42.7000	-0.117%	301,227	+28.571%
2017-07-17	42.3500	43.0000	42.1000	42.7500	+1.064%	283,237	+28.421%
2017-07-14	42.2500	42.7500	42.0500	42.3000	+0.237%	387,250	+29.787%
2017-07-13	42.6500	42.7250	42.0000	42.2000	-0.823%	402,850	+30.095%
2017-07-12	42.5500	43.0001	42.3000	42.5500	+0.710%	462,850	+29.025%
2017-07-11	42.1500	42.4500	41.8000	42.2500	+0.356%	432,295	+29.941%
2017-07-10	42.2500	42.8000	42.0500	42.1000	-0.119%	289,673	+30.404%
2017-07-07	42.0000	42.8000	41.9000	42.1500	-0.118%	448,606	+30.249%
2017-07-06	42.5500	42.8500	42.0500	42.2000	-1.860%	294,037	+30.095%
2017-07-05	42.5500	43.2750	42.3500	43.0000	+0.939%	203,583	+27.674%
2017-07-03	43.3000	43.3500	42.5000	42.6000	-1.045%	244,773	+28.873%
2017-06-30	43.0500	43.4500	42.0379	43.0500	0.000%	338,799	+27.526%
2017-06-29	44.4500	44.4500	43.0000	43.0500	-3.367%	560,412	+27.526%
2017-06-28	44.2500	44.7000	43.8500	44.5500	+1.250%	455,486	+23.232%
2017-06-27	44.2500	44.3500	43.3000	44.0000	-0.565%	533,039	+24.773%
2017-06-26	44.0000	44.3000	43.4500	44.2500	+0.797%	473,543	+24.068%
2017-06-23	43.3000	44.2500	43.1500	43.9000	+1.386%	623,896	+25.057%
2017-06-22	42.9000	43.4000	42.0750	43.3000	+1.168%	553,029	+26.790%
2017-06-21	42.1500	42.9000	42.1500	42.8000	+1.784%	475,783	+28.271%
2017-06-20	42.5500	42.7000	41.8000	42.0500	-1.059%	276,984	+30.559%
2017-06-19	41.7500	42.6000	41.3000	42.5000	+1.918%	291,379	+29.176%
2017-06-16	42.0000	42.3250	41.2000	41.7000	-0.239%	377,155	+31.655%
2017-06-15	41.3000	41.8000	41.2000	41.8000	0.000%	317,286	+31.340%
2017-06-14	41.9000	42.2000	41.4500	41.8000	0.000%	309,977	+31.340%
2017-06-13	42.0000	42.4000	41.7000	41.8000	-0.476%	490,875	+31.340%
2017-06-12	41.8500	42.3000	41.2500	42.0000	-0.238%	508,397	+30.714%
2017-06-09	42.2500	42.9500	41.4000	42.1000	-0.355%	575,959	+30.404%
2017-06-08	41.6000	42.3000	41.4500	42.2500	+1.685%	195,825	+29.941%
2017-06-07	41.4000	41.6250	40.9000	41.5500	+0.362%	453,685	+32.130%
2017-06-06	41.6000	41.9500	41.2000	41.4000	-0.719%	543,694	+32.609%
2017-06-05	41.7500	42.2500	41.6500	41.7000	-0.358%	805,708	+31.655%
2017-06-02	41.2000	41.9250	40.9089	41.8500	+1.455%	622,725	+31.183%
2017-06-01	40.2000	41.3500	40.0500	41.2500	+3.125%	665,164	+33.091%
2017-05-31	39.6000	40.0500	39.2500	40.0000	+1.394%	737,785	+37.250%
2017-05-30	38.6500	39.6500	38.5500	39.4500	+1.544%	571,776	+39.163%
2017-05-26	38.5000	38.8500	38.1000	38.8500	+1.040%	486,609	+41.313%
2017-05-25	37.8000	38.7000	37.6500	38.4500	+2.533%	525,005	+42.783%
2017-05-24	37.2000	37.6000	36.6500	37.5000	+1.215%	308,672	+46.400%
2017-05-23	37.4500	37.4500	36.7000	37.0500	-0.403%	278,535	+48.178%
2017-05-22	37.4500	37.5500	36.7000	37.2000	-0.402%	399,864	+47.581%
2017-05-19	37.1500	37.8450	36.9500	37.3500	+0.946%	518,819	+46.988%
2017-05-18	36.5000	37.1000	36.4500	37.0000	+0.955%	537,627	+48.378%
2017-05-17	37.0500	37.3000	36.4250	36.6500	-2.136%	736,833	+49.795%
2017-05-16	37.3000	37.6696	37.2500	37.4500	+0.134%	206,789	+46.595%
2017-05-15	36.7500	37.7500	36.7000	37.4000	+2.046%	325,549	+46.791%
2017-05-12	36.1000	36.7000	36.1000	36.6500	+1.383%	848,717	+49.795%
2017-05-11	35.5000	36.9000	35.3500	36.1500	+1.545%	687,668	+51.867%
2017-05-10	35.2000	36.0500	35.0500	35.6000	+0.850%	443,898	+54.213%
2017-05-09	35.4000	35.7750	35.1500	35.3000	+0.071%	705,033	+55.524%
2017-05-08	35.5000	35.7800	34.7500	35.2750	-0.913%	806,714	+55.634%
2017-05-05	35.8000	35.8500	34.8500	35.6000	-0.280%	783,129	+54.213%
2017-05-04	35.6500	36.0000	35.4000	35.7000	+0.563%	475,820	+53.782%
2017-05-03	35.6500	36.0500	35.4000	35.5000	-0.838%	462,469	+54.648%
2017-05-02	35.2500	36.5000	35.0500	35.8000	+1.705%	1,047,650	+53.352%
2017-05-01	36.6500	36.6500	33.8500	35.2000	-8.333%	2,112,197	+55.966%
2017-04-28	38.5000	38.9500	38.0250	38.4000	-0.130%	462,321	+42.969%
2017-04-27	38.8000	39.1500	38.4000	38.4500	-0.646%	331,467	+42.783%
2017-04-26	38.2000	38.8000	38.1000	38.7000	+1.176%	233,675	+41.860%
2017-04-25	39.0000	39.2000	38.1500	38.2500	-1.290%	264,504	+43.529%
2017-04-24	38.7500	39.0250	38.5500	38.7500	+1.706%	251,210	+41.677%
2017-04-21	38.0000	38.3000	37.3000	38.1000	0.000%	282,444	+44.094%
2017-04-20	38.3000	38.4000	38.0000	38.1000	-0.131%	265,748	+44.094%
2017-04-19	38.3500	38.8000	37.9500	38.1500	-0.392%	185,996	+43.906%
2017-04-18	38.4500	38.6500	38.0500	38.3000	-0.906%	136,635	+43.342%
2017-04-17	38.1000	40.3102	37.8500	38.6500	+1.845%	193,907	+42.044%
2017-04-13	38.3000	38.4999	37.7750	37.9500	-0.784%	237,424	+44.664%
2017-04-12	38.6500	39.1000	37.8000	38.2500	-1.035%	396,388	+43.529%
2017-04-11	38.3000	38.9000	37.9500	38.6500	0.000%	245,856	+42.044%
2017-04-10	38.4000	38.8750	38.3000	38.6500	+0.520%	178,937	+42.044%
2017-04-07	38.3500	39.2000	38.1250	38.4500	0.000%	433,251	+42.783%
2017-04-06	37.9000	38.5000	36.6000	38.4500	+1.585%	481,222	+42.783%
2017-04-05	38.2500	40.0000	37.6250	37.8500	0.000%	376,290	+45.046%
2017-04-04	38.4500	38.7000	37.0500	37.8500	-2.070%	632,608	+45.046%
2017-04-03	40.3500	40.6000	38.2500	38.6500	-3.856%	658,387	+42.044%
2017-03-31	39.9500	40.4750	39.8000	40.2000	+0.626%	730,013	+36.567%
2017-03-30	40.6000	40.7500	39.7500	39.9500	-1.601%	523,885	+37.422%
2017-03-29	41.1000	41.2500	40.3500	40.6000	-1.456%	397,899	+35.222%
2017-03-28	41.4000	41.7000	40.8501	41.2000	-0.842%	216,516	+33.252%
2017-03-27	41.4500	41.8000	40.9500	41.5500	-0.479%	206,310	+32.130%
2017-03-24	42.2500	42.7000	41.6500	41.7500	-0.713%	150,880	+31.497%
2017-03-23	42.1000	42.1870	41.6000	42.0500	-0.119%	148,778	+30.559%
2017-03-22	42.1500	42.4500	41.6000	42.1000	-0.473%	200,288	+30.404%
2017-03-21	43.9500	44.0000	42.0500	42.3000	-2.870%	245,879	+29.787%
2017-03-20	41.7000	43.8000	41.7000	43.5500	+4.311%	298,406	+26.062%
2017-03-17	42.3000	42.4000	41.7500	41.7500	-1.533%	264,471	+31.497%
2017-03-16	42.3000	42.8250	42.1500	42.4000	+0.713%	217,573	+29.481%
2017-03-15	41.8500	42.2000	41.0000	42.1000	+1.202%	239,491	+30.404%
2017-03-14	42.3500	42.5000	41.5500	41.6000	-2.462%	219,612	+31.971%
2017-03-13	42.2500	42.7000	41.9000	42.6500	+0.708%	228,894	+28.722%
2017-03-10	43.0000	43.1000	42.1360	42.3500	-1.167%	266,915	+29.634%
2017-03-09	42.5500	42.9000	42.2500	42.8500	+0.234%	127,893	+28.121%
2017-03-08	43.2000	43.4000	42.5000	42.7500	-0.697%	134,476	+28.421%
2017-03-07	42.8000	43.3000	42.5000	43.0500	+0.116%	326,807	+27.526%
2017-03-06	42.3500	43.0500	42.3500	43.0000	+0.467%	211,177	+27.674%
2017-03-03	42.9000	43.3000	42.1500	42.8000	-0.696%	212,665	+28.271%
2017-03-02	43.2000	43.3000	42.6500	43.1000	-0.462%	161,203	+27.378%
2017-03-01	43.5000	43.5000	42.9000	43.3000	+1.168%	307,201	+26.790%
2017-02-28	43.5500	43.5750	40.2010	42.8000	-2.506%	525,256	+28.271%
2017-02-27	42.9000	43.9000	42.2000	43.9000	+2.331%	326,020	+25.057%
2017-02-24	41.3000	42.9000	40.1750	42.9000	+2.387%	464,871	+27.972%
2017-02-23	41.5000	44.4000	41.5000	41.9000	-8.615%	1,103,388	+31.026%
2017-02-22	44.9000	46.6500	44.6000	45.8500	+2.230%	1,075,311	+19.738%
2017-02-21	44.1000	45.0000	43.6500	44.8500	+2.164%	216,947	+22.408%
2017-02-17	43.3000	43.9000	43.0500	43.9000	+1.386%	130,590	+25.057%
2017-02-16	43.6500	43.8000	43.0000	43.3000	-0.802%	96,112	+26.790%
2017-02-15	43.0500	43.7500	42.7000	43.6500	+0.692%	163,317	+25.773%
2017-02-14	42.4500	43.4000	42.1025	43.3500	+2.000%	175,900	+26.644%
2017-02-13	43.4500	43.4500	42.4000	42.5000	-1.392%	102,866	+29.176%
2017-02-10	43.2500	43.4500	42.6000	43.1000	+0.116%	135,232	+27.378%
2017-02-09	41.9500	43.2000	41.9500	43.0500	+2.622%	139,348	+27.526%
2017-02-08	41.8000	42.0500	41.2000	41.9500	+0.239%	142,858	+30.870%
2017-02-07	42.1500	42.4350	41.2500	41.8500	-0.594%	106,290	+31.183%
2017-02-06	42.9500	43.0000	41.5500	42.1000	-2.093%	111,796	+30.404%
2017-02-03	42.7000	43.2250	42.3500	43.0000	+1.655%	146,869	+27.674%
2017-02-02	41.6000	42.4500	41.5500	42.3000	+1.805%	130,949	+29.787%
2017-02-01	42.4000	42.7000	41.4000	41.5500	-1.071%	201,667	+32.130%
2017-01-31	41.9000	42.4500	41.7500	42.0000	-0.119%	237,756	+30.714%
2017-01-30	42.7500	42.7500	41.7000	42.0500	-2.549%	139,542	+30.559%
2017-01-27	43.2000	43.4750	42.9500	43.1500	0.000%	86,628	+27.231%
2017-01-26	44.2500	44.2500	42.9000	43.1500	-2.486%	149,706	+27.231%
2017-01-25	43.7000	44.4500	43.2000	44.2500	+1.841%	190,177	+24.068%
2017-01-24	41.8500	43.5500	40.0911	43.4500	+4.197%	197,962	+26.352%
2017-01-23	41.1500	42.0000	40.8000	41.7000	+1.091%	231,810	+31.655%
2017-01-20	42.1000	42.1000	41.0500	41.2500	-2.135%	297,073	+33.091%
2017-01-19	42.8000	43.1500	42.0500	42.1500	-1.634%	169,378	+30.249%
2017-01-18	42.9500	43.0000	42.4000	42.8500	-0.580%	410,731	+28.121%
2017-01-17	43.3000	43.4000	42.5501	43.1000	-1.147%	177,103	+27.378%
2017-01-13	42.7000	43.6000	42.2500	43.6000	+2.468%	191,178	+25.917%
2017-01-12	42.8500	43.0000	41.6000	42.5500	-1.047%	124,372	+29.025%
2017-01-11	42.7000	43.2000	42.4500	43.0000	+0.703%	159,285	+27.674%
2017-01-10	41.9500	42.7000	41.7000	42.7000	+2.153%	148,503	+28.571%
2017-01-09	41.6000	42.3500	41.4500	41.8000	+0.360%	203,678	+31.340%
2017-01-06	42.3500	42.3500	41.6500	41.6500	-1.653%	95,804	+31.813%
2017-01-05	42.3500	42.5000	41.2500	42.3500	-0.236%	128,913	+29.634%
2017-01-04	42.0000	42.6000	41.4500	42.4500	+1.677%	299,571	+29.329%
2017-01-03	41.8000	42.4079	41.3500	41.7500	+1.212%	189,342	+31.497%
2016-12-30	41.9500	42.2500	41.1500	41.2500	-1.669%	208,278	+33.091%
2016-12-29	41.9000	42.3000	41.3500	41.9500	+0.479%	82,242	+30.870%
2016-12-28	42.2500	42.3700	41.7000	41.7500	-0.949%	161,782	+31.497%
2016-12-27	41.4500	42.3500	41.4500	42.1500	+1.689%	146,571	+30.249%
2016-12-23	41.0500	41.5000	40.6500	41.4500	+0.729%	333,119	+32.449%
2016-12-22	41.4000	41.4000	40.7000	41.1500	-0.724%	394,392	+33.414%
2016-12-21	42.4000	42.4000	41.2000	41.4500	-2.125%	428,299	+32.449%
2016-12-20	42.5500	43.1294	41.8500	42.3500	-0.236%	517,504	+29.634%
2016-12-19	41.1500	42.6500	40.7500	42.4500	+3.034%	338,104	+29.329%
2016-12-16	40.4500	41.2500	39.3750	41.2000	+2.170%	383,061	+33.252%
2016-12-15	40.1500	41.1000	39.7950	40.3250	+0.939%	349,325	+36.144%
2016-12-14	40.4500	41.0107	39.7000	39.9500	-1.358%	203,422	+37.422%
2016-12-13	40.2500	40.9499	39.5500	40.5000	+1.631%	428,537	+35.556%
2016-12-12	40.9500	41.5750	39.7000	39.8500	-3.041%	318,459	+37.767%
2016-12-09	43.2000	43.4000	40.9000	41.1000	-4.640%	268,007	+33.577%
2016-12-08	42.4000	43.4500	41.8950	43.1000	+2.133%	229,619	+27.378%
2016-12-07	40.2000	42.2500	40.2000	42.2000	+4.715%	501,229	+30.095%
2016-12-06	41.8000	41.9500	40.0000	40.3000	-4.162%	422,477	+36.228%
2016-12-05	40.6000	42.3500	39.1000	42.0500	+4.342%	368,336	+30.559%
2016-12-02	40.4500	40.8000	39.8500	40.3000	-0.861%	342,615	+36.228%
2016-12-01	42.0000	42.0000	39.8000	40.6500	-2.048%	699,101	+35.055%
2016-11-30	41.7000	41.8000	41.3000	41.5000	-0.240%	244,262	+32.289%
2016-11-29	42.0000	42.2000	41.4131	41.6000	-0.716%	129,367	+31.971%
2016-11-28	42.5500	42.8000	41.7500	41.9000	-2.103%	287,746	+31.026%
2016-11-25	42.4500	42.8500	42.1500	42.8000	+0.943%	83,164	+28.271%
2016-11-23	42.2000	42.5000	41.5500	42.4000	+0.236%	236,089	+29.481%
2016-11-22	41.7000	42.3500	41.0115	42.3000	+1.561%	352,505	+29.787%
2016-11-21	41.3500	42.0000	40.9010	41.6500	+0.726%	506,715	+31.813%
2016-11-18	41.7500	41.7500	41.1500	41.3500	-0.601%	262,875	+32.769%
2016-11-17	42.0500	42.3500	41.5500	41.6000	-0.952%	222,966	+31.971%
2016-11-16	41.2500	42.0500	40.8500	42.0000	+0.962%	249,137	+30.714%
2016-11-15	42.1000	42.4450	41.2000	41.6000	-1.188%	238,347	+31.971%
2016-11-14	42.5000	43.2500	41.0000	42.1000	+0.119%	371,233	+30.404%
2016-11-11	41.0000	42.1500	40.8500	42.0500	+2.686%	393,762	+30.559%
2016-11-10	40.4000	41.6500	40.1000	40.9500	+2.760%	543,844	+34.066%
2016-11-09	38.3500	39.9500	37.7500	39.8500	+2.574%	372,127	+37.767%
2016-11-08	38.9000	39.2000	38.6000	38.8500	-0.257%	215,326	+41.313%
2016-11-07	39.1000	39.3500	38.7500	38.9500	+1.963%	385,705	+40.950%
2016-11-04	38.7500	39.0000	38.1000	38.2000	-1.419%	372,268	+43.717%
2016-11-03	39.1000	39.2000	38.6000	38.7500	-0.768%	498,571	+41.677%
2016-11-02	39.4500	40.6625	38.9000	39.0500	-1.513%	483,191	+40.589%
2016-11-01	41.8500	41.9500	39.6000	39.6500	-4.573%	798,522	+38.462%
2016-10-31	39.2000	43.0000	39.2000	41.5500	-6.102%	2,405,452	+32.130%
2016-10-28	43.9000	45.1500	43.3000	44.2500	+0.454%	350,145	+24.068%
2016-10-27	46.2500	46.2500	43.9000	44.0500	-4.031%	317,334	+24.631%
2016-10-26	45.5500	46.6000	45.5500	45.9000	+0.164%	155,553	+19.608%
2016-10-25	46.5000	46.6500	45.6500	45.8250	-1.663%	160,234	+19.804%
2016-10-24	46.1500	46.7000	45.8250	46.6000	+1.969%	257,048	+17.811%
2016-10-21	45.2500	45.7500	44.9000	45.7000	-0.109%	195,689	+20.131%
2016-10-20	46.1000	46.7000	45.2500	45.7500	-0.759%	257,673	+20.000%
2016-10-19	45.8500	46.4750	44.4000	46.1000	+0.545%	185,145	+19.089%
2016-10-18	45.6500	46.0500	45.1000	45.8500	+1.663%	138,188	+19.738%
2016-10-17	44.7500	45.5000	44.3500	45.1000	+0.222%	103,702	+21.729%
2016-10-14	45.5500	45.7500	44.9500	45.0000	-0.772%	137,912	+22.000%
2016-10-13	45.8500	45.9000	44.0000	45.3500	-2.368%	419,080	+21.058%
2016-10-12	46.4500	47.0000	45.9000	46.4500	-0.429%	162,129	+18.192%
2016-10-11	48.2500	48.3500	46.4500	46.6500	-3.416%	254,768	+17.685%
2016-10-10	47.6000	48.4000	47.4700	48.3000	+1.706%	421,950	+13.665%
2016-10-07	47.9500	48.1400	47.2200	47.4900	-0.732%	184,717	+15.603%
2016-10-06	47.5000	48.0300	47.3500	47.8400	+0.610%	228,074	+14.758%
2016-10-05	47.0500	47.6500	46.6176	47.5500	+1.581%	371,810	+15.457%
2016-10-04	46.8000	47.2850	46.5900	46.8100	+0.150%	147,647	+17.283%
2016-10-03	46.2800	47.1100	46.2800	46.7400	+0.408%	239,466	+17.458%
2016-09-30	46.8900	47.1500	45.9900	46.5500	-0.129%	390,498	+17.938%
2016-09-29	47.2400	47.4000	46.3900	46.6100	-1.334%	256,154	+17.786%
2016-09-28	46.9000	47.2600	46.7000	47.2400	+1.723%	306,435	+16.215%
2016-09-27	46.0400	46.4899	45.2846	46.4400	+0.476%	261,423	+18.217%
2016-09-26	47.0000	47.0000	46.1520	46.2200	-1.889%	122,546	+18.780%
2016-09-23	47.1200	47.9000	46.9900	47.1100	-0.465%	461,838	+16.536%
2016-09-22	46.6600	47.4800	46.4500	47.3300	+1.916%	302,044	+15.994%
2016-09-21	45.6400	47.0400	45.5600	46.4400	+2.471%	273,015	+18.217%
2016-09-20	45.9400	46.1400	45.3000	45.3200	-0.766%	146,966	+21.139%
2016-09-19	45.2000	46.2300	45.2000	45.6700	+1.851%	216,707	+20.210%
2016-09-16	45.5200	45.7500	44.8100	44.8400	-1.731%	368,745	+22.435%
2016-09-15	44.8400	45.6400	44.8400	45.6300	+1.490%	228,998	+20.316%
2016-09-14	45.2700	45.3600	44.8800	44.9600	-0.377%	150,716	+22.109%
2016-09-13	45.3100	46.0990	45.1100	45.1300	-1.527%	408,085	+21.649%
2016-09-12	45.1500	46.3700	45.1000	45.8300	+1.777%	308,962	+19.791%
2016-09-09	45.3700	46.1400	45.0000	45.0300	-1.810%	283,618	+21.919%
2016-09-08	46.6700	46.8900	45.6750	45.8600	-2.238%	275,261	+19.712%
2016-09-07	47.2800	48.0100	46.8500	46.9100	-0.403%	391,504	+17.033%
2016-09-06	46.8200	47.1750	46.4000	47.1000	+0.684%	236,569	+16.561%
2016-09-02	46.1800	46.9000	45.9700	46.7800	+1.321%	174,957	+17.358%
2016-09-01	45.7800	46.1700	45.4500	46.1700	+1.006%	374,302	+18.908%
2016-08-31	46.0400	46.2600	45.1800	45.7100	-1.210%	335,289	+20.105%
2016-08-30	44.8900	46.3000	44.8900	46.2700	+3.143%	536,585	+18.651%
2016-08-29	44.5100	45.7100	44.4301	44.8600	+0.696%	287,485	+22.381%
2016-08-26	44.3800	44.5800	43.9700	44.5500	+0.655%	134,569	+23.232%
2016-08-25	44.0800	44.4800	44.0000	44.2600	+0.226%	141,056	+24.040%
2016-08-24	44.3000	44.5200	43.8500	44.1600	-0.068%	221,338	+24.321%
2016-08-23	43.7700	44.5950	43.7700	44.1900	+1.121%	280,284	+24.236%
2016-08-22	42.9500	43.7300	42.8800	43.7000	+1.204%	237,017	+25.629%
2016-08-19	42.8400	43.9800	42.8400	43.1800	+0.465%	236,954	+27.142%
2016-08-18	42.6400	43.1100	42.3900	42.9800	+1.106%	205,352	+27.734%
2016-08-17	42.9000	43.0100	42.1500	42.5100	-0.863%	230,118	+29.146%
2016-08-16	43.0800	43.1900	42.6200	42.8800	-0.855%	373,677	+28.032%
2016-08-15	42.4300	43.2800	42.4300	43.2500	+1.789%	235,032	+26.936%

document.getElementById("v5tNYz").onerror = function(){this.style.display='none';}; .dark-mode .S5v0VG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5v0VG{ color: #333333; background-color: white; border: 2px solid #333333; }BSFTBroadSoft Inc.stock NASDAQ

BSFT
BroadSoft Inc.
stock NASDAQ