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 29, 2003 8.360 9.360 8.080 8.840 160,250 +0.44(+5.24%)
Aug 28, 2003 7.840 8.440 7.552 8.400 127,175 +0.40(+5.00%)
Aug 27, 2003 7.640 8.520 7.320 8.000 239,700 +0.44(+5.82%)
Aug 26, 2003 7.880 8.040 7.160 7.560 137,350 -0.48(-5.97%)
Aug 25, 2003 8.000 8.920 7.640 8.040 288,525 +0.28(+3.61%)
Aug 22, 2003 7.080 8.200 7.000 7.760 272,600 +0.80(+11.49%)
Aug 21, 2003 6.400 7.040 6.080 6.960 217,100 +0.28(+4.19%)
Aug 20, 2003 5.640 6.752 5.640 6.680 359,725 +1.12(+20.14%)
Aug 19, 2003 5.120 5.680 4.720 5.560 71,650 +0.44(+8.59%)
Aug 18, 2003 5.880 5.880 5.000 5.120 40,075 -0.52(-9.22%)
Aug 15, 2003 5.960 5.960 5.360 5.640 36,250 +0.00(+0.00%)
Aug 14, 2003 5.680 6.000 5.160 5.640 185,850 +0.28(+5.22%)
Aug 13, 2003 4.880 5.480 4.840 5.360 74,600 +0.32(+6.35%)
Aug 12, 2003 5.200 5.200 5.040 5.040 48,025 -0.16(-3.08%)
Aug 11, 2003 5.200 5.560 5.040 5.200 62,025 +0.16(+3.17%)
Aug 08, 2003 4.440 5.240 4.440 5.040 60,100 +0.00(+0.00%)
Aug 07, 2003 5.520 5.520 4.920 5.040 90,225 -0.16(-3.08%)
Aug 06, 2003 4.760 5.280 4.360 5.200 138,075 +0.40(+8.33%)
Aug 05, 2003 5.360 5.560 4.800 4.800 188,825 -0.76(-13.67%)
Aug 04, 2003 5.600 6.080 5.400 5.560 93,300 -0.52(-8.55%)
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.