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 (%)
Sep 30, 2011 4.450 4.500 4.440 4.450 20,813 +0.00(+0.00%)
Sep 29, 2011 4.530 4.530 4.450 4.450 19,264 +0.01(+0.23%)
Sep 28, 2011 4.590 4.590 4.400 4.440 26,630 -0.16(-3.48%)
Sep 27, 2011 4.560 4.660 4.510 4.600 29,460 +0.13(+2.91%)
Sep 26, 2011 4.540 4.680 4.350 4.470 27,299 -0.03(-0.67%)
Sep 23, 2011 4.480 4.572 4.420 4.500 22,171 +0.01(+0.22%)
Sep 22, 2011 4.710 4.710 4.480 4.490 46,232 -0.37(-7.61%)
Sep 21, 2011 5.230 5.230 4.680 4.860 49,233 -0.34(-6.54%)
Sep 20, 2011 5.440 5.520 5.170 5.200 40,275 -0.17(-3.17%)
Sep 19, 2011 5.240 5.510 5.150 5.370 35,332 -0.08(-1.47%)
Sep 16, 2011 4.780 5.990 4.780 5.450 432,717 +0.71(+14.98%)
Sep 15, 2011 4.790 4.790 4.680 4.740 37,829 +0.04(+0.85%)
Sep 14, 2011 4.620 4.860 4.620 4.700 88,401 +0.14(+3.07%)
Sep 13, 2011 4.575 4.575 4.510 4.560 14,276 +0.03(+0.66%)
Sep 12, 2011 4.500 4.570 4.450 4.530 5,825 +0.00(+0.00%)
Sep 09, 2011 4.550 4.600 4.480 4.530 15,979 -0.02(-0.44%)
Sep 08, 2011 4.700 4.700 4.490 4.550 26,837 -0.15(-3.19%)
Sep 07, 2011 4.730 4.740 4.600 4.700 23,201 +0.07(+1.51%)
Sep 06, 2011 4.660 4.710 4.601 4.630 16,096 -0.08(-1.70%)
Sep 02, 2011 4.560 4.740 4.560 4.710 23,780 +0.04(+0.86%)
Sep 01, 2011 4.670 4.740 4.630 4.670 16,457 -0.03(-0.64%)
Aug 31, 2011 4.550 4.800 4.550 4.700 33,896 +0.13(+2.84%)
Aug 30, 2011 4.660 4.660 4.450 4.570 22,879 -0.14(-2.97%)
Aug 29, 2011 4.610 4.750 4.500 4.710 28,201 +0.15(+3.29%)
Aug 26, 2011 4.420 4.610 4.420 4.560 14,587 +0.17(+3.87%)
Aug 25, 2011 4.560 4.570 4.360 4.390 16,800 -0.16(-3.52%)
Aug 24, 2011 4.490 4.620 4.410 4.550 10,554 +0.04(+0.89%)
Aug 23, 2011 4.500 4.590 4.450 4.510 24,459 +0.05(+1.12%)
Aug 22, 2011 4.510 4.601 4.260 4.460 48,765 +0.05(+1.13%)
Aug 19, 2011 4.480 4.566 4.320 4.410 75,290 -0.11(-2.43%)
Aug 18, 2011 4.240 4.674 4.220 4.520 52,102 +0.13(+2.96%)
Aug 17, 2011 4.540 4.560 4.300 4.390 23,684 -0.11(-2.44%)
Aug 16, 2011 4.550 4.770 4.480 4.500 42,945 -0.09(-1.96%)
Aug 15, 2011 4.599 4.860 4.500 4.590 59,777 +0.05(+1.10%)
Aug 12, 2011 4.690 4.872 4.500 4.540 52,750 -0.06(-1.30%)
Aug 11, 2011 4.620 4.840 4.558 4.600 35,107 -0.01(-0.22%)
Aug 10, 2011 4.660 4.730 4.540 4.610 49,767 -0.21(-4.36%)
Aug 09, 2011 4.740 4.880 4.480 4.820 140,866 +0.35(+7.83%)
Aug 08, 2011 4.690 4.820 4.250 4.470 54,088 -0.48(-9.70%)
Aug 05, 2011 4.550 5.000 4.150 4.950 173,242 -0.56(-10.16%)
Aug 04, 2011 6.370 6.370 5.310 5.510 124,373 -0.87(-13.64%)
Aug 03, 2011 6.210 6.440 6.150 6.380 78,181 +0.23(+3.74%)
Aug 02, 2011 6.240 6.359 6.120 6.150 29,706 -0.12(-1.91%)
Aug 01, 2011 6.370 6.460 6.160 6.270 53,582 +0.03(+0.48%)
Jul 29, 2011 6.180 6.360 6.120 6.240 39,449 +0.00(+0.00%)
Jul 28, 2011 6.340 6.470 6.110 6.240 59,950 -0.08(-1.27%)
Jul 27, 2011 6.400 6.400 6.240 6.320 42,471 -0.08(-1.25%)
Jul 26, 2011 6.350 6.490 6.260 6.400 27,995 +0.09(+1.43%)
Jul 25, 2011 6.230 6.370 6.160 6.310 46,331 +0.07(+1.12%)
Jul 22, 2011 6.250 6.300 6.112 6.240 39,109 -0.01(-0.16%)
Jul 21, 2011 6.300 6.310 6.220 6.250 29,685 +0.00(+0.00%)
Jul 20, 2011 6.340 6.340 6.210 6.250 23,331 -0.03(-0.48%)
Jul 19, 2011 6.300 6.400 6.251 6.280 24,653 +0.00(+0.00%)
Jul 18, 2011 6.250 6.360 6.210 6.280 31,280 +0.00(+0.00%)
Jul 15, 2011 6.400 6.410 6.180 6.280 25,915 -0.05(-0.79%)
Jul 14, 2011 6.490 6.490 6.150 6.330 42,117 -0.05(-0.78%)
Jul 13, 2011 6.350 6.477 6.330 6.380 36,425 +0.12(+1.92%)
Jul 12, 2011 6.310 6.419 6.210 6.260 43,756 -0.19(-2.95%)
Jul 11, 2011 6.380 6.490 6.250 6.450 36,587 +0.05(+0.78%)
Jul 08, 2011 6.400 6.460 6.380 6.400 15,503 -0.10(-1.54%)
Jul 07, 2011 6.360 6.500 6.310 6.500 35,411 +0.15(+2.36%)
Jul 06, 2011 6.510 6.530 6.290 6.350 48,743 -0.13(-2.01%)
Jul 05, 2011 6.300 6.540 6.300 6.480 42,248 +0.15(+2.37%)
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.