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 28, 2017 5.151 5.250 5.150 5.200 12,146 +0.00(+0.00%)
Apr 27, 2017 5.200 5.255 5.200 5.200 17,404 -0.05(-0.95%)
Apr 26, 2017 5.150 5.375 5.150 5.250 17,278 +0.03(+0.59%)
Apr 25, 2017 5.200 5.250 5.150 5.219 6,943 -0.03(-0.59%)
Apr 24, 2017 5.269 5.300 5.200 5.250 22,657 +0.00(+0.00%)
Apr 21, 2017 5.300 5.300 5.250 5.250 13,786 +0.00(+0.00%)
Apr 20, 2017 5.100 5.300 5.100 5.250 9,153 +0.10(+1.94%)
Apr 19, 2017 5.050 5.200 5.050 5.150 22,738 +0.05(+0.98%)
Apr 18, 2017 4.950 5.150 4.950 5.100 8,536 +0.05(+0.99%)
Apr 17, 2017 5.050 5.138 4.950 5.050 15,363 -0.05(-0.98%)
Apr 13, 2017 5.135 5.150 5.050 5.100 1,372 -0.05(-0.97%)
Apr 12, 2017 5.250 5.250 5.150 5.150 8,134 -0.05(-0.96%)
Apr 11, 2017 5.300 5.300 5.200 5.200 9,463 -0.05(-0.95%)
Apr 10, 2017 5.150 5.300 5.150 5.250 5,217 -0.05(-0.94%)
Apr 07, 2017 5.200 5.400 5.055 5.300 9,568 +0.05(+0.95%)
Apr 06, 2017 5.239 5.250 5.200 5.250 4,440 +0.05(+0.96%)
Apr 05, 2017 5.300 5.400 5.200 5.200 21,040 -0.15(-2.80%)
Apr 04, 2017 5.400 5.450 5.350 5.350 17,579 -0.10(-1.83%)
Apr 03, 2017 5.450 5.550 5.350 5.450 27,378 +0.05(+0.93%)
Mar 31, 2017 5.500 5.546 5.300 5.400 40,945 -0.10(-1.82%)
Mar 30, 2017 5.400 5.508 5.392 5.500 62,342 +0.15(+2.80%)
Mar 29, 2017 5.250 5.450 5.130 5.350 30,291 +0.10(+1.90%)
Mar 28, 2017 4.700 5.258 4.700 5.250 333,686 +0.50(+10.53%)
Mar 27, 2017 4.800 4.800 4.650 4.750 43,293 -0.05(-1.04%)
Mar 24, 2017 4.900 4.975 4.700 4.800 54,143 -0.09(-1.79%)
Mar 23, 2017 4.857 4.900 4.800 4.888 48,961 +0.04(+0.77%)
Mar 22, 2017 5.050 5.050 4.850 4.850 15,005 -0.15(-3.00%)
Mar 21, 2017 5.000 5.200 5.000 5.000 21,851 +0.00(+0.00%)
Mar 20, 2017 5.250 5.250 4.990 5.000 33,429 -0.15(-2.91%)
Mar 17, 2017 5.200 5.300 5.150 5.150 19,724 -0.15(-2.83%)
Mar 16, 2017 5.200 5.550 5.200 5.300 36,866 +0.10(+1.92%)
Mar 15, 2017 5.026 5.250 5.000 5.200 31,492 +0.10(+1.96%)
Mar 14, 2017 5.200 5.200 5.000 5.100 12,889 -0.15(-2.86%)
Mar 13, 2017 5.050 5.250 5.000 5.250 27,305 +0.15(+2.94%)
Mar 10, 2017 5.050 5.200 5.050 5.100 31,301 +0.10(+2.00%)
Mar 09, 2017 5.000 5.050 4.900 5.000 10,720 +0.00(+0.00%)
Mar 08, 2017 5.000 5.000 4.900 5.000 8,364 +0.00(+0.00%)
Mar 07, 2017 4.950 5.000 4.850 5.000 30,676 +0.00(+0.00%)
Mar 06, 2017 5.050 5.150 4.950 5.000 32,112 -0.10(-1.96%)
Mar 03, 2017 5.001 5.100 5.000 5.100 13,001 +0.00(+0.00%)
Mar 02, 2017 5.150 5.168 4.975 5.100 47,944 -0.05(-0.97%)
Mar 01, 2017 5.100 5.200 5.100 5.150 19,585 +0.00(+0.00%)
Feb 28, 2017 5.150 5.250 5.150 5.150 19,932 -0.10(-1.90%)
Feb 27, 2017 5.150 5.350 5.100 5.250 11,066 +0.05(+0.96%)
Feb 24, 2017 5.400 5.400 5.100 5.200 35,973 -0.20(-3.70%)
Feb 23, 2017 4.900 5.450 4.900 5.400 66,419 +0.40(+8.00%)
Feb 22, 2017 5.550 5.600 4.900 5.000 185,701 -0.72(-12.66%)
Feb 21, 2017 5.800 5.800 5.700 5.725 48,325 -0.12(-2.14%)
Feb 17, 2017 5.850 5.850 5.850 0 -0.05(-0.85%)
Feb 16, 2017 5.950 6.150 5.900 5.900 12,678 +0.00(+0.00%)
Feb 15, 2017 5.950 6.003 5.800 5.900 5,104 +0.00(+0.00%)
Feb 14, 2017 5.950 6.050 5.900 5.900 12,858 -0.05(-0.84%)
Feb 13, 2017 6.000 6.000 5.850 5.950 24,060 +0.00(+0.00%)
Feb 10, 2017 5.900 6.000 5.830 5.950 3,447 +0.10(+1.71%)
Feb 09, 2017 5.700 5.900 5.700 5.850 6,770 +0.20(+3.54%)
Feb 08, 2017 5.750 5.750 5.650 5.650 30,577 -0.05(-0.88%)
Feb 07, 2017 5.700 5.800 5.650 5.700 17,181 +0.00(+0.00%)
Feb 06, 2017 5.850 5.850 5.600 5.700 33,249 -0.10(-1.72%)
Feb 03, 2017 5.900 5.900 5.800 5.800 39,454 -0.10(-1.69%)
Feb 02, 2017 5.900 5.994 5.850 5.900 23,624 -0.05(-0.84%)
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.