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 (%)
Mar 31, 2022 1.770 1.770 1.720 1.730 96,225 -0.02(-1.14%)
Mar 30, 2022 1.800 1.810 1.740 1.750 47,363 -0.03(-1.69%)
Mar 29, 2022 1.830 1.850 1.770 1.780 79,194 -0.06(-3.26%)
Mar 28, 2022 1.740 1.860 1.723 1.840 103,702 +0.08(+4.55%)
Mar 25, 2022 1.740 1.780 1.740 1.760 53,489 -0.01(-0.56%)
Mar 24, 2022 1.780 1.790 1.740 1.770 69,236 +0.01(+0.57%)
Mar 23, 2022 1.780 1.818 1.730 1.760 100,175 -0.04(-2.22%)
Mar 22, 2022 1.720 1.810 1.720 1.800 50,085 +0.06(+3.45%)
Mar 21, 2022 1.750 1.800 1.690 1.740 111,130 +0.02(+1.16%)
Mar 18, 2022 1.690 1.770 1.650 1.720 128,763 +0.04(+2.38%)
Mar 17, 2022 1.600 1.700 1.600 1.680 61,952 +0.02(+1.20%)
Mar 16, 2022 1.600 1.680 1.600 1.660 67,858 +0.06(+3.75%)
Mar 15, 2022 1.620 1.620 1.540 1.600 107,154 +0.00(+0.00%)
Mar 14, 2022 1.640 1.640 1.590 1.600 100,485 -0.02(-1.23%)
Mar 11, 2022 1.620 1.650 1.570 1.620 142,259 -0.04(-2.41%)
Mar 10, 2022 1.590 1.670 1.590 1.660 71,210 +0.03(+1.84%)
Mar 09, 2022 1.560 1.650 1.560 1.630 69,842 +0.07(+4.49%)
Mar 08, 2022 1.550 1.596 1.502 1.560 68,686 +0.06(+4.00%)
Mar 07, 2022 1.600 1.620 1.490 1.500 187,561 -0.12(-7.41%)
Mar 04, 2022 1.630 1.660 1.610 1.620 41,257 -0.04(-2.41%)
Mar 03, 2022 1.710 1.710 1.630 1.660 70,805 -0.07(-4.05%)
Mar 02, 2022 1.710 1.790 1.707 1.730 97,531 +0.03(+1.76%)
Mar 01, 2022 1.660 1.760 1.652 1.700 140,591 +0.05(+3.03%)
Feb 28, 2022 1.640 1.690 1.620 1.650 64,308 +0.01(+0.61%)
Feb 25, 2022 1.630 1.680 1.611 1.640 53,272 +0.04(+2.50%)
Feb 24, 2022 1.450 1.630 1.450 1.600 145,032 +0.02(+1.27%)
Feb 23, 2022 1.610 1.650 1.570 1.580 69,510 -0.03(-1.86%)
Feb 22, 2022 1.610 1.650 1.580 1.610 88,419 -0.02(-1.23%)
Feb 18, 2022 1.630 0 +0.03(+1.87%)
Feb 17, 2022 1.670 1.710 1.560 1.600 152,916 -0.08(-4.76%)
Feb 16, 2022 1.650 1.680 1.590 1.680 49,019 +0.03(+1.82%)
Feb 15, 2022 1.560 1.710 1.560 1.650 119,427 +0.07(+4.43%)
Feb 14, 2022 1.600 1.625 1.563 1.580 105,450 -0.03(-1.86%)
Feb 11, 2022 1.680 1.690 1.580 1.610 120,910 -0.08(-4.73%)
Feb 10, 2022 1.670 1.750 1.655 1.690 113,685 +0.00(+0.00%)
Feb 09, 2022 1.630 1.720 1.630 1.690 139,869 +0.06(+3.68%)
Feb 08, 2022 1.610 1.650 1.561 1.630 91,294 +0.03(+1.87%)
Feb 07, 2022 1.600 1.640 1.550 1.600 128,804 +0.03(+1.91%)
Feb 04, 2022 1.520 1.580 1.500 1.570 53,188 +0.04(+2.61%)
Feb 03, 2022 1.580 1.495 1.530 251,015 -0.07(-4.38%)
Feb 02, 2022 1.630 1.630 1.570 1.600 104,924 -0.04(-2.44%)
Feb 01, 2022 1.550 1.646 1.550 1.640 103,727 +0.05(+3.14%)
Jan 31, 2022 1.500 1.590 1.590 358,556 +0.13(+8.90%)
Jan 28, 2022 1.420 1.480 1.410 1.460 74,009 +0.03(+2.10%)
Jan 27, 2022 1.500 1.520 1.410 1.430 196,346 -0.09(-5.92%)
Jan 26, 2022 1.520 1.600 1.500 1.520 111,705 -0.01(-0.65%)
Jan 25, 2022 1.490 1.550 1.477 1.530 104,518 +0.04(+2.68%)
Jan 24, 2022 1.520 1.560 1.420 1.490 361,235 -0.12(-7.45%)
Jan 21, 2022 1.570 1.659 1.560 1.610 238,900 +0.00(+0.00%)
Jan 20, 2022 1.620 1.660 1.600 1.610 129,902 +0.01(+0.63%)
Jan 19, 2022 1.650 1.650 1.580 1.600 160,605 -0.03(-1.84%)
Jan 18, 2022 1.610 1.640 1.610 1.630 57,817 -0.01(-0.61%)
Jan 14, 2022 1.640 0 +0.02(+1.55%)
Jan 13, 2022 1.730 1.730 1.590 1.615 553,236 -0.07(-4.44%)
Jan 12, 2022 1.690 1.730 1.673 1.690 87,705 +0.01(+0.60%)
Jan 11, 2022 1.650 1.710 1.640 1.680 117,054 +0.04(+2.44%)
Jan 10, 2022 1.600 1.649 1.570 1.640 192,707 +0.01(+0.61%)
Jan 07, 2022 1.660 1.700 1.581 1.630 254,939 +0.00(+0.00%)
Jan 06, 2022 1.620 1.650 1.570 1.630 188,456 -0.01(-0.61%)
Jan 05, 2022 1.700 1.750 1.610 1.640 232,258 -0.08(-4.65%)
Jan 04, 2022 1.760 1.760 1.680 1.720 78,949 -0.02(-1.15%)
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.