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 (%)
Nov 30, 2021 1.950 1.990 1.865 1.940 315,987 -0.05(-2.51%)
Nov 29, 2021 2.020 2.040 1.910 1.990 213,375 -0.02(-1.00%)
Nov 26, 2021 1.940 2.020 1.940 2.010 97,257 -0.04(-1.95%)
Nov 24, 2021 1.980 2.080 1.922 2.050 285,864 +0.07(+3.54%)
Nov 23, 2021 1.960 2.040 1.940 1.980 185,499 -0.03(-1.49%)
Nov 22, 2021 2.040 2.050 1.910 2.010 563,481 -0.05(-2.43%)
Nov 19, 2021 2.030 2.120 2.021 2.060 307,582 +0.02(+0.98%)
Nov 18, 2021 2.190 2.080 2.030 2.040 912,502 -0.18(-8.11%)
Nov 17, 2021 2.240 2.270 2.190 2.220 411,518 -0.05(-2.20%)
Nov 16, 2021 2.290 2.300 2.240 2.270 529,295 -0.05(-2.16%)
Nov 15, 2021 2.330 2.420 2.280 2.320 304,257 -0.03(-1.28%)
Nov 12, 2021 2.310 2.360 2.280 2.350 259,577 +0.02(+1.08%)
Nov 11, 2021 2.220 2.370 2.220 2.325 481,922 +0.09(+4.03%)
Nov 10, 2021 2.300 2.235 458,291 -0.10(-4.49%)
Nov 09, 2021 2.400 2.400 2.290 2.340 251,581 -0.07(-2.90%)
Nov 08, 2021 2.330 2.410 2.330 2.410 623,326 +0.10(+4.33%)
Nov 05, 2021 2.320 2.350 2.220 2.310 619,766 -0.03(-1.28%)
Nov 04, 2021 2.430 2.437 2.270 2.340 437,513 -0.07(-2.90%)
Nov 03, 2021 2.300 2.460 2.290 2.410 559,533 +0.09(+3.88%)
Nov 02, 2021 2.320 2.330 2.250 2.320 580,169 -0.02(-0.85%)
Nov 01, 2021 2.250 2.340 2.230 2.340 534,644 +0.11(+4.93%)
Oct 29, 2021 2.250 2.300 2.180 2.230 369,916 -0.05(-2.19%)
Oct 28, 2021 2.230 2.290 2.280 332,659 +0.09(+4.11%)
Oct 27, 2021 2.270 2.280 2.170 2.190 334,135 -0.08(-3.52%)
Oct 26, 2021 2.330 2.270 354,619 -0.06(-2.58%)
Oct 25, 2021 2.180 2.380 2.180 2.330 934,101 +0.13(+5.91%)
Oct 22, 2021 2.270 2.290 2.150 2.200 835,301 -0.10(-4.35%)
Oct 21, 2021 2.350 2.385 2.280 2.300 342,798 -0.05(-2.13%)
Oct 20, 2021 2.360 2.390 2.310 2.350 160,952 -0.01(-0.42%)
Oct 19, 2021 2.310 2.380 2.280 2.360 336,495 +0.04(+1.72%)
Oct 18, 2021 2.350 2.390 2.270 2.320 480,730 -0.08(-3.33%)
Oct 15, 2021 2.350 2.480 2.350 2.400 482,485 +0.02(+0.84%)
Oct 14, 2021 2.430 2.435 2.310 2.380 464,602 -0.05(-2.06%)
Oct 13, 2021 2.280 2.450 2.260 2.430 643,051 +0.13(+5.65%)
Oct 12, 2021 2.250 2.320 2.235 2.300 338,680 +0.02(+0.88%)
Oct 11, 2021 2.220 2.320 2.220 2.280 221,120 +0.05(+2.24%)
Oct 08, 2021 2.250 2.280 2.210 2.230 219,207 +0.01(+0.45%)
Oct 07, 2021 2.220 2.310 2.211 2.220 440,823 +0.00(+0.00%)
Oct 06, 2021 2.240 2.270 2.150 2.220 422,777 -0.02(-0.89%)
Oct 05, 2021 2.200 2.289 2.190 2.240 343,406 +0.04(+1.82%)
Oct 04, 2021 2.340 2.366 2.190 2.200 649,888 -0.17(-7.17%)
Oct 01, 2021 2.420 2.450 2.350 2.370 292,997 -0.04(-1.66%)
Sep 30, 2021 2.380 2.430 2.320 2.410 348,935 +0.05(+2.12%)
Sep 29, 2021 2.440 2.440 2.310 2.360 667,056 -0.03(-1.26%)
Sep 28, 2021 2.520 2.570 2.380 2.390 758,249 -0.16(-6.27%)
Sep 27, 2021 2.490 2.610 2.440 2.550 932,414 +0.03(+1.19%)
Sep 24, 2021 2.490 2.612 2.460 2.520 1,505,668 -0.04(-1.56%)
Sep 23, 2021 2.480 2.580 2.401 2.560 1,075,973 +0.06(+2.40%)
Sep 22, 2021 2.630 2.770 2.410 2.500 4,097,717 +0.10(+4.17%)
Sep 21, 2021 2.250 2.430 2.250 2.400 1,584,584 +0.14(+6.19%)
Sep 20, 2021 2.390 2.420 2.240 2.260 999,427 -0.21(-8.50%)
Sep 17, 2021 2.500 2.520 2.430 2.470 444,066 +0.02(+0.82%)
Sep 16, 2021 2.490 2.540 2.429 2.450 596,559 -0.03(-1.21%)
Sep 15, 2021 2.430 2.560 2.380 2.480 658,070 +0.02(+0.81%)
Sep 14, 2021 2.550 2.580 2.430 2.460 632,486 -0.11(-4.28%)
Sep 13, 2021 2.610 2.670 2.510 2.570 704,007 -0.05(-1.91%)
Sep 10, 2021 2.890 2.940 2.570 2.620 2,073,106 -0.20(-7.09%)
Sep 09, 2021 2.490 2.965 2.460 2.820 4,128,755 +0.35(+14.17%)
Sep 08, 2021 2.530 2.540 2.388 2.470 640,692 -0.06(-2.37%)
Sep 07, 2021 2.560 2.680 2.510 2.530 486,428 -0.03(-1.17%)
Sep 03, 2021 2.600 2.650 2.520 2.560 422,919 -0.06(-2.29%)
Sep 02, 2021 2.610 2.690 2.570 2.620 636,726 +0.02(+0.77%)
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.