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 (%)
Apr 30, 2018 4.500 4.550 4.450 4.500 11,372 +0.10(+2.27%)
Apr 27, 2018 4.450 4.500 4.400 4.400 1,085 -0.05(-1.12%)
Apr 26, 2018 4.450 4.600 4.450 4.450 12,146 +0.05(+1.14%)
Apr 25, 2018 4.450 4.500 4.400 4.400 1,580 -0.10(-2.22%)
Apr 24, 2018 4.350 4.500 4.300 4.500 22,274 +0.16(+3.72%)
Apr 23, 2018 4.250 4.400 4.150 4.339 13,595 +0.04(+0.90%)
Apr 20, 2018 4.400 4.485 4.300 4.300 12,103 -0.05(-1.15%)
Apr 19, 2018 4.250 4.473 4.250 4.350 9,153 +0.00(+0.00%)
Apr 18, 2018 4.400 4.450 4.250 4.350 12,494 -0.09(-2.03%)
Apr 17, 2018 4.200 4.450 4.050 4.440 17,770 +0.29(+6.99%)
Apr 16, 2018 4.300 4.300 4.150 4.150 2,546 -0.10(-2.35%)
Apr 13, 2018 4.500 4.500 4.150 4.250 29,444 -0.20(-4.49%)
Apr 12, 2018 4.350 4.450 4.200 4.450 3,398 +0.15(+3.49%)
Apr 11, 2018 4.500 4.500 4.300 4.300 6,292 -0.15(-3.37%)
Apr 10, 2018 4.200 4.550 4.200 4.450 17,892 +0.25(+5.95%)
Apr 09, 2018 4.350 4.350 4.100 4.200 13,144 -0.10(-2.33%)
Apr 06, 2018 4.500 4.500 4.200 4.300 5,199 +0.00(+0.00%)
Apr 05, 2018 4.200 4.300 4.150 4.300 24,461 +0.20(+4.88%)
Apr 04, 2018 4.300 4.300 4.100 4.100 4,738 -0.10(-2.38%)
Apr 03, 2018 4.200 4.300 4.150 4.200 16,524 +0.00(+0.00%)
Apr 02, 2018 4.200 4.300 4.134 4.200 27,805 -0.05(-1.18%)
Mar 29, 2018 4.250 4.250 4.250 0 +0.20(+4.81%)
Mar 28, 2018 4.050 4.092 4.050 4.055 1,504 -0.10(-2.29%)
Mar 27, 2018 4.150 4.250 4.050 4.150 13,951 -0.05(-1.19%)
Mar 26, 2018 4.050 4.200 3.950 4.200 9,349 +0.15(+3.70%)
Mar 23, 2018 4.000 4.050 3.950 4.050 3,664 +0.10(+2.53%)
Mar 22, 2018 4.050 4.050 3.950 3.950 5,099 -0.10(-2.47%)
Mar 21, 2018 4.000 4.050 3.950 4.050 1,114 +0.00(+0.00%)
Mar 20, 2018 3.950 4.050 3.950 4.050 4,824 +0.02(+0.62%)
Mar 19, 2018 3.750 4.025 3.750 4.025 21,862 +0.18(+4.55%)
Mar 16, 2018 3.764 4.000 3.750 3.850 9,811 +0.00(+0.00%)
Mar 15, 2018 3.863 3.900 3.850 3.850 1,353 +0.05(+1.32%)
Mar 14, 2018 3.900 3.950 3.800 3.800 3,787 -0.05(-1.30%)
Mar 13, 2018 3.900 4.000 3.850 3.850 11,686 -0.05(-1.28%)
Mar 12, 2018 3.800 3.950 3.800 3.900 9,189 +0.10(+2.63%)
Mar 09, 2018 3.750 3.850 3.750 3.800 2,446 -0.05(-1.30%)
Mar 08, 2018 3.716 3.917 3.716 3.850 50,800 +0.10(+2.67%)
Mar 07, 2018 3.700 3.850 3.650 3.750 13,022 +0.05(+1.35%)
Mar 06, 2018 3.750 3.800 3.675 3.700 20,766 -0.10(-2.63%)
Mar 05, 2018 3.900 3.900 3.700 3.800 24,600 +0.10(+2.70%)
Mar 02, 2018 3.700 3.700 3.600 3.700 5,541 -0.10(-2.63%)
Mar 01, 2018 3.650 3.800 3.650 3.800 53,902 +0.15(+4.11%)
Feb 28, 2018 3.700 3.750 3.600 3.650 16,324 -0.10(-2.67%)
Feb 27, 2018 3.750 4.000 3.651 3.750 23,207 +0.05(+1.35%)
Feb 26, 2018 3.750 3.800 3.600 3.700 20,990 -0.05(-1.33%)
Feb 23, 2018 3.550 3.750 3.550 3.750 50,227 +0.20(+5.63%)
Feb 22, 2018 3.750 3.900 3.350 3.550 133,743 -0.20(-5.22%)
Feb 21, 2018 4.000 4.050 3.650 3.745 94,921 -0.35(-8.65%)
Feb 20, 2018 4.100 4.200 4.000 4.100 28,018 +0.00(+0.00%)
Feb 16, 2018 4.100 4.100 4.100 0 +0.05(+1.23%)
Feb 15, 2018 4.100 4.100 4.050 4.050 9,878 +0.00(+0.00%)
Feb 14, 2018 4.150 4.050 4.050 65,193 -0.05(-1.22%)
Feb 13, 2018 4.200 4.200 4.100 4.100 11,488 -0.05(-1.20%)
Feb 12, 2018 4.165 4.200 4.150 4.150 9,871 -0.05(-1.19%)
Feb 09, 2018 4.150 4.200 4.150 4.200 35,218 +0.00(+0.00%)
Feb 08, 2018 4.200 4.200 4.150 4.200 9,691 +0.00(+0.00%)
Feb 07, 2018 4.250 4.200 4.200 28,610 +0.00(+0.00%)
Feb 06, 2018 4.150 4.268 4.150 4.200 35,789 +0.00(+0.00%)
Feb 05, 2018 4.200 4.250 4.200 4.200 23,847 -0.10(-2.33%)
Feb 02, 2018 4.250 4.300 4.250 4.300 12,795 +0.00(+0.00%)
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.