Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.250 2.300 2.180 2.230 369,916 -0.05(-2.19%)
Oct 28, 2021 2.230 2.290 2.280 332,659 +0.09(+4.11%)
Oct 27, 2021 2.270 2.280 2.170 2.190 334,135 -0.08(-3.52%)
Oct 26, 2021 2.330 2.270 354,619 -0.06(-2.58%)
Oct 25, 2021 2.180 2.380 2.180 2.330 934,101 +0.13(+5.91%)
Oct 22, 2021 2.270 2.290 2.150 2.200 835,301 -0.10(-4.35%)
Oct 21, 2021 2.350 2.385 2.280 2.300 342,798 -0.05(-2.13%)
Oct 20, 2021 2.360 2.390 2.310 2.350 160,952 -0.01(-0.42%)
Oct 19, 2021 2.310 2.380 2.280 2.360 336,495 +0.04(+1.72%)
Oct 18, 2021 2.350 2.390 2.270 2.320 480,730 -0.08(-3.33%)
Oct 15, 2021 2.350 2.480 2.350 2.400 482,485 +0.02(+0.84%)
Oct 14, 2021 2.430 2.435 2.310 2.380 464,602 -0.05(-2.06%)
Oct 13, 2021 2.280 2.450 2.260 2.430 643,051 +0.13(+5.65%)
Oct 12, 2021 2.250 2.320 2.235 2.300 338,680 +0.02(+0.88%)
Oct 11, 2021 2.220 2.320 2.220 2.280 221,120 +0.05(+2.24%)
Oct 08, 2021 2.250 2.280 2.210 2.230 219,207 +0.01(+0.45%)
Oct 07, 2021 2.220 2.310 2.211 2.220 440,823 +0.00(+0.00%)
Oct 06, 2021 2.240 2.270 2.150 2.220 422,777 -0.02(-0.89%)
Oct 05, 2021 2.200 2.289 2.190 2.240 343,406 +0.04(+1.82%)
Oct 04, 2021 2.340 2.366 2.190 2.200 649,888 -0.17(-7.17%)
Oct 01, 2021 2.420 2.450 2.350 2.370 292,997 -0.04(-1.66%)
Sep 30, 2021 2.380 2.430 2.320 2.410 348,935 +0.05(+2.12%)
Sep 29, 2021 2.440 2.440 2.310 2.360 667,056 -0.03(-1.26%)
Sep 28, 2021 2.520 2.570 2.380 2.390 758,249 -0.16(-6.27%)
Sep 27, 2021 2.490 2.610 2.440 2.550 932,414 +0.03(+1.19%)
Sep 24, 2021 2.490 2.612 2.460 2.520 1,505,668 -0.04(-1.56%)
Sep 23, 2021 2.480 2.580 2.401 2.560 1,075,973 +0.06(+2.40%)
Sep 22, 2021 2.630 2.770 2.410 2.500 4,097,717 +0.10(+4.17%)
Sep 21, 2021 2.250 2.430 2.250 2.400 1,584,584 +0.14(+6.19%)
Sep 20, 2021 2.390 2.420 2.240 2.260 999,427 -0.21(-8.50%)
Sep 17, 2021 2.500 2.520 2.430 2.470 444,066 +0.02(+0.82%)
Sep 16, 2021 2.490 2.540 2.429 2.450 596,559 -0.03(-1.21%)
Sep 15, 2021 2.430 2.560 2.380 2.480 658,070 +0.02(+0.81%)
Sep 14, 2021 2.550 2.580 2.430 2.460 632,486 -0.11(-4.28%)
Sep 13, 2021 2.610 2.670 2.510 2.570 704,007 -0.05(-1.91%)
Sep 10, 2021 2.890 2.940 2.570 2.620 2,073,106 -0.20(-7.09%)
Sep 09, 2021 2.490 2.965 2.460 2.820 4,128,755 +0.35(+14.17%)
Sep 08, 2021 2.530 2.540 2.388 2.470 640,692 -0.06(-2.37%)
Sep 07, 2021 2.560 2.680 2.510 2.530 486,428 -0.03(-1.17%)
Sep 03, 2021 2.600 2.650 2.520 2.560 422,919 -0.06(-2.29%)
Sep 02, 2021 2.610 2.690 2.570 2.620 636,726 +0.02(+0.77%)
Sep 01, 2021 2.720 2.720 2.590 2.600 688,976 -0.07(-2.62%)
Aug 31, 2021 2.750 2.750 2.580 2.670 905,715 -0.10(-3.61%)
Aug 30, 2021 2.850 2.886 2.660 2.770 1,635,322 +0.01(+0.36%)
Aug 27, 2021 2.560 2.830 2.550 2.760 1,445,825 +0.16(+6.15%)
Aug 26, 2021 2.610 2.719 2.550 2.600 538,125 +0.05(+1.96%)
Aug 25, 2021 2.680 2.680 2.530 2.550 687,466 -0.12(-4.49%)
Aug 24, 2021 2.490 2.740 2.493 2.670 900,579 +0.15(+5.95%)
Aug 23, 2021 2.430 2.530 2.390 2.520 933,132 +0.06(+2.44%)
Aug 20, 2021 2.450 2.530 2.410 2.460 577,885 +0.06(+2.50%)
Aug 19, 2021 2.480 2.545 2.370 2.400 536,042 -0.12(-4.76%)
Aug 18, 2021 2.450 2.610 2.350 2.520 929,777 +0.11(+4.56%)
Aug 17, 2021 2.410 2.516 2.355 2.410 1,130,269 -0.12(-4.74%)
Aug 16, 2021 2.570 2.610 2.390 2.530 949,783 -0.09(-3.44%)
Aug 13, 2021 2.970 3.050 2.602 2.620 2,099,396 -0.53(-16.83%)
Aug 12, 2021 2.970 3.150 2.940 3.150 1,026,856 +0.16(+5.35%)
Aug 11, 2021 3.160 3.170 2.910 2.990 727,865 -0.10(-3.24%)
Aug 10, 2021 2.970 3.140 2.860 3.090 895,170 +0.11(+3.69%)
Aug 09, 2021 2.870 3.070 2.830 2.980 964,685 +0.12(+4.20%)
Aug 06, 2021 2.880 2.960 2.850 2.860 624,266 -0.06(-2.05%)
Aug 05, 2021 2.900 2.980 2.880 2.920 635,539 -0.02(-0.68%)
Aug 04, 2021 2.880 3.000 2.820 2.940 903,841 +0.05(+1.73%)
Aug 03, 2021 3.040 3.080 2.870 2.890 1,452,089 -0.19(-6.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.