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, 2002 4.400 4.720 4.200 4.600 49,250 -0.00(-0.09%)
Sep 27, 2002 4.440 4.877 4.440 4.604 1,200 -0.24(-4.88%)
Sep 26, 2002 4.320 4.840 4.160 4.840 6,825 +0.48(+11.01%)
Sep 25, 2002 4.380 4.560 4.320 4.360 8,700 +0.00(+0.00%)
Sep 24, 2002 4.480 5.080 4.200 4.360 4,300 -0.16(-3.54%)
Sep 23, 2002 4.840 5.080 4.520 4.520 26,900 -0.48(-9.60%)
Sep 20, 2002 5.040 5.040 4.560 5.000 2,850 -0.12(-2.42%)
Sep 19, 2002 5.360 5.360 5.040 5.124 9,500 +0.08(+1.67%)
Sep 18, 2002 5.200 5.360 5.000 5.040 6,475 -0.23(-4.42%)
Sep 17, 2002 5.400 5.600 5.040 5.273 6,550 +0.15(+2.98%)
Sep 16, 2002 4.880 5.396 4.880 5.120 4,125 +0.28(+5.79%)
Sep 13, 2002 5.720 5.720 4.760 4.840 7,375 -0.76(-13.57%)
Sep 12, 2002 5.362 5.760 5.360 5.600 46,300 +0.24(+4.48%)
Sep 11, 2002 5.360 5.600 5.080 5.360 13,200 +0.36(+7.20%)
Sep 10, 2002 4.760 5.400 4.524 5.000 22,185 +0.24(+5.04%)
Sep 09, 2002 4.040 4.760 4.000 4.760 13,200 +0.68(+16.67%)
Sep 06, 2002 4.200 4.320 3.400 4.080 8,650 -0.12(-2.86%)
Sep 05, 2002 4.320 4.400 4.200 4.200 57,725 +0.00(+0.00%)
Sep 04, 2002 3.480 4.360 3.240 4.200 40,925 +0.80(+23.53%)
Sep 03, 2002 3.200 3.440 2.840 3.400 15,550 +0.36(+11.84%)
Aug 30, 2002 2.882 3.320 2.880 3.040 11,875 +0.16(+5.56%)
Aug 29, 2002 3.400 3.400 2.880 2.880 35,675 -0.36(-11.11%)
Aug 28, 2002 3.404 3.520 3.200 3.240 12,700 -0.16(-4.71%)
Aug 27, 2002 4.200 4.400 3.240 3.400 28,550 -0.56(-14.14%)
Aug 26, 2002 4.280 4.480 3.960 3.960 4,200 -0.04(-1.00%)
Aug 23, 2002 4.796 4.796 4.000 4.000 12,775 -0.80(-16.67%)
Aug 22, 2002 4.200 4.960 4.200 4.800 7,650 +0.45(+10.24%)
Aug 21, 2002 4.000 4.400 3.640 4.354 15,400 +0.15(+3.67%)
Aug 20, 2002 4.840 4.840 3.640 4.200 9,725 -0.48(-10.26%)
Aug 16, 2002 5.200 5.280 4.680 4.680 3,925 -0.38(-7.51%)
Aug 15, 2002 5.200 5.556 5.060 5.060 1,025 -0.34(-6.30%)
Aug 14, 2002 5.080 5.800 4.880 5.400 7,975 +0.20(+3.85%)
Aug 13, 2002 5.480 5.480 4.800 5.200 7,050 +0.00(+0.04%)
Aug 12, 2002 5.320 5.320 5.000 5.198 2,575 -0.84(-13.96%)
Aug 07, 2002 6.480 6.480 6.000 6.041 1,500 -0.36(-5.61%)
Aug 06, 2002 6.400 6.800 6.400 6.400 1,550 +0.20(+3.23%)
Aug 05, 2002 6.640 7.000 6.000 6.200 2,000 -0.12(-1.90%)
Aug 02, 2002 6.880 7.160 6.320 6.320 7,375 -0.88(-12.22%)
Aug 01, 2002 6.920 7.200 6.600 7.200 10,800 +0.20(+2.86%)
Jul 31, 2002 6.920 7.000 6.800 7.000 6,425 +0.08(+1.16%)
Jul 30, 2002 6.400 6.960 6.400 6.920 13,250 +0.36(+5.49%)
Jul 29, 2002 5.806 6.800 5.806 6.560 7,975 +0.12(+1.86%)
Jul 26, 2002 6.600 6.600 5.800 6.440 10,125 -0.08(-1.23%)
Jul 25, 2002 6.200 6.520 5.640 6.520 5,625 +0.84(+14.79%)
Jul 24, 2002 6.720 6.760 5.320 5.680 17,050 -1.08(-15.98%)
Jul 23, 2002 7.440 7.440 6.760 6.760 5,275 -0.68(-9.14%)
Jul 22, 2002 7.600 7.600 7.000 7.440 2,800 -0.16(-2.11%)
Jul 19, 2002 7.920 8.000 7.320 7.600 6,075 -0.40(-5.00%)
Jul 17, 2002 7.444 8.360 7.400 8.000 13,625 +0.08(+1.01%)
Jul 12, 2002 7.680 7.960 7.400 7.920 15,925 -0.20(-2.46%)
Jul 11, 2002 7.920 8.200 7.640 8.120 7,525 +0.60(+7.98%)
Jul 10, 2002 7.400 8.040 7.400 7.520 5,900 +0.12(+1.62%)
Jul 09, 2002 8.000 8.000 7.400 7.400 9,000 -0.84(-10.19%)
Jul 08, 2002 8.720 8.720 8.240 8.240 7,250 -0.48(-5.50%)
Jul 05, 2002 9.040 9.040 8.360 8.720 4,525 +0.04(+0.46%)
Jul 04, 2002 8.200 9.120 8.040 8.680 32,575 +0.00(+0.00%)
Jul 03, 2002 8.200 9.120 8.040 8.680 32,575 +0.24(+2.84%)
Jul 02, 2002 9.000 9.520 8.080 8.440 13,950 -0.32(-3.65%)
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.