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 (%)
Mar 31, 2010 2.340 2.450 2.320 2.320 12,000 -0.12(-4.92%)
Mar 30, 2010 2.410 2.470 2.400 2.440 14,589 +0.02(+0.83%)
Mar 29, 2010 2.450 2.450 2.260 2.420 17,150 -0.07(-2.81%)
Mar 26, 2010 2.410 2.720 2.320 2.490 126,047 -0.11(-4.23%)
Mar 25, 2010 2.750 2.820 2.550 2.600 48,065 -0.08(-3.06%)
Mar 24, 2010 2.560 2.850 2.560 2.682 7,633 +0.07(+2.76%)
Mar 23, 2010 2.610 2.610 2.550 2.610 5,737 +0.00(+0.00%)
Mar 22, 2010 2.550 2.779 2.550 2.610 3,200 -0.21(-7.45%)
Mar 19, 2010 2.620 2.830 2.620 2.820 1,712 +0.24(+9.30%)
Mar 18, 2010 2.570 2.580 2.570 2.580 1,100 -0.10(-3.90%)
Mar 17, 2010 2.600 2.719 2.560 2.685 3,852 +0.12(+4.88%)
Mar 16, 2010 2.781 2.830 2.560 2.560 12,898 -0.04(-1.54%)
Mar 15, 2010 2.550 2.650 2.490 2.600 5,611 -0.10(-3.88%)
Mar 12, 2010 2.650 2.770 2.550 2.705 19,599 +0.02(+0.56%)
Mar 11, 2010 2.680 2.724 2.680 2.690 10,490 -0.03(-1.10%)
Mar 10, 2010 2.720 2.770 2.680 2.720 9,720 +0.02(+0.74%)
Mar 09, 2010 2.545 2.740 2.540 2.700 24,388 +0.16(+6.30%)
Mar 08, 2010 2.400 2.550 2.390 2.540 14,046 +0.19(+8.27%)
Mar 05, 2010 2.379 2.379 2.310 2.346 2,100 +0.08(+3.35%)
Mar 04, 2010 2.310 2.310 2.230 2.270 19,350 -0.08(-3.40%)
Mar 03, 2010 2.384 2.384 2.330 2.350 2,150 +0.04(+1.73%)
Mar 02, 2010 2.300 2.310 2.300 2.310 800 +0.04(+1.76%)
Mar 01, 2010 2.260 2.300 2.260 2.270 7,500 -0.03(-1.31%)
Feb 26, 2010 2.374 2.374 2.250 2.300 1,375 +0.01(+0.44%)
Feb 25, 2010 2.370 2.370 2.250 2.290 12,830 +0.03(+1.33%)
Feb 24, 2010 2.292 2.292 2.260 2.260 722 -0.01(-0.44%)
Feb 23, 2010 2.260 2.320 2.260 2.270 400 -0.07(-2.99%)
Feb 22, 2010 2.290 2.400 2.290 2.340 12,642 +0.05(+2.18%)
Feb 19, 2010 2.305 2.349 2.290 2.290 2,035 -0.06(-2.76%)
Feb 17, 2010 2.360 2.355 2.355 2.355 7,700 -0.04(-1.46%)
Feb 16, 2010 2.390 2.400 2.300 2.390 17,605 +0.07(+3.02%)
Feb 12, 2010 2.450 2.320 2.320 2.320 1,200 +0.06(+2.65%)
Feb 11, 2010 2.290 2.340 2.260 2.260 10,182 -0.03(-1.31%)
Feb 10, 2010 2.280 2.293 2.280 2.290 3,300 -0.04(-1.71%)
Feb 09, 2010 2.310 2.330 2.280 2.330 1,050 +0.02(+0.87%)
Feb 08, 2010 2.428 2.428 2.310 2.310 1,545 -0.02(-0.86%)
Feb 05, 2010 2.330 2.346 2.240 2.330 15,219 -0.02(-0.85%)
Feb 04, 2010 2.402 2.410 2.350 2.350 3,700 -0.01(-0.42%)
Feb 03, 2010 2.529 2.529 2.360 2.360 2,300 -0.05(-2.05%)
Feb 02, 2010 2.450 2.500 2.370 2.409 38,178 -0.07(-2.85%)
Feb 01, 2010 2.490 2.550 2.480 2.480 5,433 +0.02(+0.81%)
Jan 29, 2010 2.440 2.530 2.440 2.460 7,300 -0.04(-1.60%)
Jan 28, 2010 2.480 2.500 2.400 2.500 31,685 +0.08(+3.18%)
Jan 27, 2010 2.410 2.500 2.410 2.423 5,300 -0.03(-1.10%)
Jan 26, 2010 2.500 2.500 2.400 2.450 9,462 -0.04(-1.61%)
Jan 25, 2010 2.510 2.510 2.450 2.490 4,160 +0.06(+2.47%)
Jan 22, 2010 2.470 2.680 2.420 2.430 29,951 -0.03(-1.22%)
Jan 21, 2010 2.420 2.470 2.350 2.460 8,165 +0.07(+2.93%)
Jan 20, 2010 2.500 2.500 2.360 2.390 8,292 -0.08(-3.24%)
Jan 19, 2010 2.640 2.829 2.430 2.470 75,672 -0.21(-8.01%)
Jan 15, 2010 2.800 2.685 2.685 2.685 4,300 -0.17(-5.79%)
Jan 14, 2010 2.810 2.850 2.721 2.850 9,244 +0.02(+0.71%)
Jan 13, 2010 2.830 2.830 2.810 2.830 8,887 -0.02(-0.71%)
Jan 12, 2010 2.810 2.850 2.810 2.850 11,442 -0.02(-0.70%)
Jan 11, 2010 2.920 2.920 2.800 2.870 44,264 +0.02(+0.70%)
Jan 08, 2010 2.820 2.860 2.690 2.850 15,080 +0.05(+1.79%)
Jan 07, 2010 2.630 3.050 2.620 2.800 22,400 +0.22(+8.53%)
Jan 06, 2010 2.700 2.858 2.530 2.580 44,582 -0.17(-6.18%)
Jan 05, 2010 2.750 2.950 2.670 2.750 54,265 +0.23(+9.13%)
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.