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 (%)
Aug 31, 2021 2.750 2.750 2.580 2.670 905,715 -0.10(-3.61%)
Aug 30, 2021 2.850 2.886 2.660 2.770 1,635,322 +0.01(+0.36%)
Aug 27, 2021 2.560 2.830 2.550 2.760 1,445,825 +0.16(+6.15%)
Aug 26, 2021 2.610 2.719 2.550 2.600 538,125 +0.05(+1.96%)
Aug 25, 2021 2.680 2.680 2.530 2.550 687,466 -0.12(-4.49%)
Aug 24, 2021 2.490 2.740 2.493 2.670 900,579 +0.15(+5.95%)
Aug 23, 2021 2.430 2.530 2.390 2.520 933,132 +0.06(+2.44%)
Aug 20, 2021 2.450 2.530 2.410 2.460 577,885 +0.06(+2.50%)
Aug 19, 2021 2.480 2.545 2.370 2.400 536,042 -0.12(-4.76%)
Aug 18, 2021 2.450 2.610 2.350 2.520 929,777 +0.11(+4.56%)
Aug 17, 2021 2.410 2.516 2.355 2.410 1,130,269 -0.12(-4.74%)
Aug 16, 2021 2.570 2.610 2.390 2.530 949,783 -0.09(-3.44%)
Aug 13, 2021 2.970 3.050 2.602 2.620 2,099,396 -0.53(-16.83%)
Aug 12, 2021 2.970 3.150 2.940 3.150 1,026,856 +0.16(+5.35%)
Aug 11, 2021 3.160 3.170 2.910 2.990 727,865 -0.10(-3.24%)
Aug 10, 2021 2.970 3.140 2.860 3.090 895,170 +0.11(+3.69%)
Aug 09, 2021 2.870 3.070 2.830 2.980 964,685 +0.12(+4.20%)
Aug 06, 2021 2.880 2.960 2.850 2.860 624,266 -0.06(-2.05%)
Aug 05, 2021 2.900 2.980 2.880 2.920 635,539 -0.02(-0.68%)
Aug 04, 2021 2.880 3.000 2.820 2.940 903,841 +0.05(+1.73%)
Aug 03, 2021 3.040 3.080 2.870 2.890 1,452,089 -0.19(-6.17%)
Aug 02, 2021 3.470 3.540 3.050 3.080 5,757,962 -0.07(-2.22%)
Jul 30, 2021 3.050 3.397 3.050 3.150 3,912,140 +0.01(+0.32%)
Jul 29, 2021 2.870 3.210 2.860 3.140 1,873,097 +0.25(+8.65%)
Jul 28, 2021 2.840 3.070 2.820 2.890 1,397,337 +0.01(+0.35%)
Jul 27, 2021 2.850 2.970 2.712 2.880 864,568 -0.06(-2.04%)
Jul 26, 2021 2.800 2.970 2.761 2.940 1,020,526 +0.12(+4.26%)
Jul 23, 2021 2.950 2.962 2.760 2.820 1,514,039 -0.19(-6.31%)
Jul 22, 2021 3.260 3.281 2.934 3.010 1,869,188 -0.14(-4.44%)
Jul 21, 2021 3.090 3.360 2.950 3.150 4,420,325 +0.04(+1.29%)
Jul 20, 2021 2.930 3.190 2.740 3.110 2,683,892 +0.09(+2.98%)
Jul 19, 2021 2.950 3.320 2.860 3.020 2,311,369 -0.05(-1.63%)
Jul 16, 2021 3.280 3.350 3.010 3.070 2,367,347 -0.15(-4.66%)
Jul 15, 2021 3.620 3.620 3.140 3.220 2,975,571 -0.41(-11.29%)
Jul 14, 2021 3.960 3.980 3.560 3.630 4,189,786 -0.36(-9.02%)
Jul 13, 2021 4.480 4.540 3.860 3.990 7,783,774 -0.37(-8.49%)
Jul 12, 2021 4.680 4.710 4.230 4.360 3,701,294 -0.36(-7.63%)
Jul 09, 2021 4.800 5.100 4.500 4.720 5,406,033 -0.09(-1.87%)
Jul 08, 2021 4.250 5.120 4.220 4.810 10,413,440 -0.24(-4.75%)
Jul 07, 2021 5.370 5.990 4.830 5.050 30,820,502 -2.00(-28.37%)
Jul 06, 2021 5.160 7.650 4.790 7.050 202,639,872 +3.07(+77.14%)
Jul 02, 2021 4.890 5.100 3.940 3.980 20,204,168 -0.42(-9.55%)
Jul 01, 2021 4.950 5.500 4.080 4.400 27,793,202 -0.37(-7.76%)
Jun 30, 2021 6.220 6.223 4.645 4.770 22,139,292 -3.27(-40.67%)
Jun 29, 2021 4.160 8.200 3.880 8.040 240,486,496 +5.42(+206.87%)
Jun 28, 2021 2.410 2.630 2.410 2.620 581,784 +0.20(+8.26%)
Jun 25, 2021 2.360 2.450 2.350 2.420 166,783 +0.03(+1.26%)
Jun 24, 2021 2.400 2.400 2.280 2.390 266,730 +0.03(+1.27%)
Jun 23, 2021 2.300 2.400 2.270 2.360 248,365 +0.12(+5.36%)
Jun 22, 2021 2.280 2.280 2.160 2.240 88,373 -0.02(-0.88%)
Jun 21, 2021 2.280 2.400 2.140 2.260 260,186 -0.01(-0.44%)
Jun 18, 2021 2.260 2.310 2.200 2.270 130,961 -0.01(-0.44%)
Jun 17, 2021 2.320 2.440 2.260 2.280 161,431 -0.05(-2.15%)
Jun 16, 2021 2.310 2.370 2.230 2.330 145,424 -0.02(-0.85%)
Jun 15, 2021 2.400 2.436 2.320 2.350 174,426 -0.06(-2.49%)
Jun 14, 2021 2.590 2.660 2.400 2.410 347,617 -0.19(-7.31%)
Jun 11, 2021 2.700 2.730 2.563 2.600 322,761 -0.12(-4.41%)
Jun 10, 2021 2.730 2.770 2.580 2.720 771,305 +0.00(+0.00%)
Jun 09, 2021 2.630 2.750 2.620 2.720 289,330 +0.09(+3.42%)
Jun 08, 2021 2.730 2.780 2.530 2.630 346,653 -0.06(-2.23%)
Jun 07, 2021 2.580 2.760 2.560 2.690 792,827 +0.16(+6.32%)
Jun 04, 2021 2.350 3.070 2.310 2.530 3,158,623 +0.20(+8.58%)
Jun 03, 2021 2.390 2.410 2.260 2.330 179,622 -0.04(-1.69%)
Jun 02, 2021 2.300 2.400 2.250 2.370 311,655 +0.09(+3.95%)
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.