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 (%)
Aug 31, 2023 1.181 1.250 1.181 1.210 24,368 -0.01(-0.82%)
Aug 30, 2023 1.180 1.250 1.170 1.220 29,987 +0.04(+3.39%)
Aug 29, 2023 1.180 1.192 1.170 1.180 19,596 -0.01(-0.72%)
Aug 28, 2023 1.175 1.200 1.166 1.188 7,902 +0.03(+2.46%)
Aug 25, 2023 1.170 1.200 1.160 1.160 31,822 -0.02(-1.69%)
Aug 24, 2023 1.170 1.180 1.150 1.180 27,017 -0.01(-0.84%)
Aug 23, 2023 1.160 1.190 1.160 1.190 4,361 +0.02(+1.71%)
Aug 22, 2023 1.170 1.200 1.170 1.170 10,506 +0.00(+0.00%)
Aug 21, 2023 1.160 1.170 1.150 1.170 21,337 +0.00(+0.00%)
Aug 18, 2023 1.160 1.190 1.160 1.170 14,946 +0.00(+0.00%)
Aug 17, 2023 1.200 1.220 1.170 1.170 9,110 -0.03(-2.71%)
Aug 16, 2023 1.200 1.220 1.200 1.203 17,492 -0.02(-1.43%)
Aug 15, 2023 1.240 1.270 1.200 1.220 39,973 +0.01(+0.83%)
Aug 14, 2023 1.220 1.260 1.210 1.210 43,025 -0.05(-3.97%)
Aug 11, 2023 1.220 1.270 1.160 1.260 289,036 +0.03(+2.44%)
Aug 10, 2023 1.170 1.236 1.170 1.230 58,870 +0.06(+5.13%)
Aug 09, 2023 1.170 1.193 1.170 1.170 20,244 -0.01(-0.85%)
Aug 08, 2023 1.200 1.200 1.175 1.180 7,406 -0.01(-0.84%)
Aug 07, 2023 1.200 1.200 1.170 1.190 25,367 -0.02(-1.65%)
Aug 04, 2023 1.190 1.215 1.179 1.210 32,270 +0.02(+1.68%)
Aug 03, 2023 1.190 1.199 1.190 1.190 2,596 +0.00(+0.00%)
Aug 02, 2023 1.170 1.190 1.170 1.190 16,118 +0.00(+0.00%)
Aug 01, 2023 1.180 1.240 1.180 1.190 7,023 +0.01(+0.85%)
Jul 31, 2023 1.220 1.215 1.180 1.180 13,987 -0.02(-1.67%)
Jul 28, 2023 1.230 1.230 1.200 1.200 7,837 -0.00(-0.01%)
Jul 27, 2023 1.230 1.230 1.199 1.200 18,217 -0.02(-1.63%)
Jul 26, 2023 1.210 1.230 1.200 1.220 19,516 +0.01(+0.83%)
Jul 25, 2023 1.220 1.230 1.200 1.210 19,582 -0.01(-0.41%)
Jul 24, 2023 1.210 1.250 1.210 1.215 30,162 -0.00(-0.41%)
Jul 21, 2023 1.220 1.265 1.210 1.220 21,872 -0.01(-0.66%)
Jul 20, 2023 1.240 1.240 1.200 1.228 18,403 +0.01(+0.66%)
Jul 19, 2023 1.210 1.240 1.210 1.220 18,966 -0.02(-1.61%)
Jul 18, 2023 1.250 1.250 1.220 1.240 9,600 -0.00(-0.27%)
Jul 17, 2023 1.230 1.250 1.220 1.243 8,676 +0.00(+0.27%)
Jul 14, 2023 1.240 1.250 1.210 1.240 61,567 -0.02(-1.59%)
Jul 13, 2023 1.330 1.330 1.240 1.260 49,465 -0.03(-2.33%)
Jul 12, 2023 1.210 1.300 1.210 1.290 14,902 +0.05(+4.03%)
Jul 11, 2023 1.220 1.260 1.220 1.240 17,395 +0.00(+0.00%)
Jul 10, 2023 1.260 1.260 1.230 1.240 16,441 -0.02(-1.59%)
Jul 07, 2023 1.250 1.275 1.247 1.260 11,910 +0.02(+1.61%)
Jul 06, 2023 1.250 1.270 1.240 1.240 34,898 -0.02(-1.59%)
Jul 05, 2023 1.300 1.305 1.250 1.260 10,446 -0.04(-3.08%)
Jul 03, 2023 1.310 1.310 1.289 1.300 7,975 +0.00(+0.00%)
Jun 30, 2023 1.290 1.310 1.290 1.300 19,494 +0.01(+0.78%)
Jun 29, 2023 1.280 1.320 1.250 1.290 28,815 +0.00(+0.00%)
Jun 28, 2023 1.310 1.340 1.280 1.290 14,279 -0.03(-2.27%)
Jun 27, 2023 1.270 1.320 1.270 1.320 30,188 +0.02(+1.54%)
Jun 26, 2023 1.280 1.338 1.270 1.300 31,675 +0.00(+0.00%)
Jun 23, 2023 1.360 1.370 1.290 1.300 22,039 -0.04(-2.99%)
Jun 22, 2023 1.377 1.380 1.330 1.340 58,028 -0.04(-2.90%)
Jun 21, 2023 1.370 1.460 1.370 1.380 66,057 -0.02(-1.43%)
Jun 20, 2023 1.340 1.490 1.310 1.400 171,973 +0.05(+3.70%)
Jun 16, 2023 1.250 1.360 1.250 1.350 114,303 +0.10(+8.00%)
Jun 15, 2023 1.270 1.280 1.250 1.250 23,680 -0.01(-0.79%)
Jun 14, 2023 1.280 1.290 1.250 1.260 28,564 +0.01(+0.80%)
Jun 13, 2023 1.260 1.280 1.240 1.250 37,844 -0.02(-1.57%)
Jun 12, 2023 1.250 1.270 1.240 1.270 24,951 +0.02(+1.60%)
Jun 09, 2023 1.310 1.315 1.240 1.250 31,556 -0.06(-4.58%)
Jun 08, 2023 1.310 1.320 1.275 1.310 77,609 +0.03(+2.34%)
Jun 07, 2023 1.240 1.280 1.200 1.280 68,196 +0.05(+4.07%)
Jun 06, 2023 1.210 1.250 1.200 1.230 53,266 +0.03(+2.50%)
Jun 05, 2023 1.220 1.220 1.170 1.200 63,432 -0.02(-1.64%)
Jun 02, 2023 1.150 1.220 1.150 1.220 56,384 +0.05(+4.72%)
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.