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, 2007 5.840 5.890 5.060 5.180 153,279 -0.59(-10.23%)
Apr 27, 2007 5.690 5.810 5.510 5.770 96,044 +0.10(+1.77%)
Apr 26, 2007 5.410 5.750 5.390 5.670 158,426 +0.28(+5.19%)
Apr 25, 2007 5.150 5.459 5.150 5.390 142,605 +0.24(+4.66%)
Apr 24, 2007 5.180 5.180 5.110 5.150 25,178 -0.01(-0.19%)
Apr 23, 2007 5.150 5.240 5.100 5.160 35,150 -0.02(-0.46%)
Apr 20, 2007 5.140 5.230 5.110 5.184 30,552 -0.01(-0.27%)
Apr 19, 2007 5.040 5.240 5.030 5.198 56,667 +0.10(+1.92%)
Apr 18, 2007 5.150 5.210 5.000 5.100 34,945 -0.02(-0.39%)
Apr 17, 2007 5.210 5.280 5.050 5.120 89,979 -0.12(-2.29%)
Apr 16, 2007 5.230 5.300 5.170 5.240 154,556 +0.09(+1.75%)
Apr 13, 2007 5.150 5.250 5.050 5.150 195,565 +0.10(+1.98%)
Apr 12, 2007 4.800 5.050 4.790 5.050 139,138 +0.22(+4.55%)
Apr 11, 2007 4.790 4.840 4.750 4.830 66,404 +0.04(+0.84%)
Apr 10, 2007 4.935 4.990 4.710 4.790 114,201 -0.20(-4.01%)
Apr 09, 2007 4.530 5.050 4.520 4.990 294,702 +0.53(+11.88%)
Apr 05, 2007 4.500 4.510 4.350 4.460 73,611 -0.01(-0.22%)
Apr 04, 2007 4.310 4.540 4.310 4.470 67,642 +0.19(+4.37%)
Apr 03, 2007 4.350 4.390 4.200 4.283 66,335 -0.06(-1.32%)
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.