BSQR

Historical Stock Prices

$6.15
*  
0.03
0.49%
Get BSQR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BSQR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 6.08 6.323 6.06 6.15 94,071
08/27/2015 6 6.25 5.98 6.12 74,902
08/26/2015 6 6 5.7385 5.93 55,262
08/25/2015 6.05 6.12 5.78 5.79 101,976
08/24/2015 5.55 6.04 5.46 5.77 106,076
08/21/2015 6.25 6.42 5.92 6.03 149,005
08/20/2015 6.86 6.86 6.36 6.37 198,193
08/19/2015 6.87 7.02 6.72 6.915 63,460
08/18/2015 7.26 7.45 6.74 6.86 180,325
08/17/2015 7.2 7.59 7.18 7.24 367,386
08/14/2015 6.8 7.59 6.68 7.22 1,076,079
08/13/2015 6.15 6.33 6.09 6.16 232,398
08/12/2015 6.18 6.27 6.09 6.18 59,378
08/11/2015 6.02 6.29 6.02 6.1748 43,690
08/10/2015 6.1232 6.33 6.1232 6.26 44,181
08/07/2015 6.18 6.2 6.03 6.12 27,169
08/06/2015 6.43 6.48 6.1 6.16 139,400
08/05/2015 6.24 6.56 6.24 6.46 58,421
08/04/2015 6.18 6.3 6.16 6.2 53,459
08/03/2015 6.41 6.59 6.16 6.2 59,075
07/31/2015 6.45 6.6799 6.33 6.44 101,230
07/30/2015 6.26 6.54 6.26 6.41 93,631
07/29/2015 6.13 6.34 6.11 6.25 64,658
07/28/2015 6.05 6.23 6.05 6.13 48,983
07/27/2015 6.26 6.27 5.9 6.04 161,032
07/24/2015 6.35 6.6 6.2 6.305 93,906
07/23/2015 6.35 6.6545 6.33 6.33 123,578
07/22/2015 6.08 6.547 6.08 6.38 72,800
07/21/2015 6.4 6.4 6 6.31 219,087
07/20/2015 7 7.09 6.43 6.5501 159,243
07/17/2015 7.02 7.0699 6.95 6.98 110,317
07/16/2015 7.02 7.0442 6.91 7.02 27,410
07/15/2015 6.99 7.1399 6.78 6.97 60,758
07/14/2015 6.94 7.03 6.93 6.98 105,259
07/13/2015 6.85 6.98 6.81 6.94 61,505
07/10/2015 6.98 6.9899 6.85 6.85 43,550
07/09/2015 6.94 6.986 6.77 6.94 136,836
07/08/2015 6.77 6.96 6.75 6.94 79,655
07/07/2015 6.85 6.88 6.72 6.87 116,002
07/06/2015 6.87 6.9 6.7101 6.88 129,896
07/02/2015 6.97 7.17 6.87 6.94 124,123
07/01/2015 6.8 7.02 6.74 6.94 203,856
06/30/2015 6.77 6.91 6.42 6.78 294,295
06/29/2015 7.16 7.3 6.69 6.8 310,295
06/26/2015 7.45 7.54 7.287 7.34 153,104
06/25/2015 7.46 7.73 7.375 7.47 123,715
06/24/2015 7.66 7.66 7.35 7.47 125,625
06/23/2015 7.28 7.66 7.2501 7.6 152,663
06/22/2015 7.72 7.841 7.2401 7.31 376,967
06/19/2015 7.9 7.904 7.6 7.84 160,795
06/18/2015 7.63 7.93 7.5 7.86 223,186
06/17/2015 7.56 7.71 7.5549 7.59 117,291
06/16/2015 7.6 7.86 7.5 7.53 324,650
06/15/2015 7.81 7.94 7.6 7.73 276,715
06/12/2015 7.96 8 7.75 7.9 269,669
06/11/2015 7.76 8 7.6701 7.96 496,077
06/10/2015 7.55 7.79 7.42 7.66 391,344
06/09/2015 7.13 7.51 7.09 7.51 403,573
06/08/2015 6.97 7.219 6.93 7.13 311,490
06/05/2015 6.83 6.96 6.76 6.9 270,621
06/04/2015 6.95 6.97 6.68 6.87 90,984
06/03/2015 6.93 6.97 6.85 6.95 143,387
06/02/2015 6.92 7.07 6.76 6.88 210,520
06/01/2015 6.92 6.995 6.46 6.91 194,655
05/29/2015 7.08 7.199 6.71 6.89 325,814
05/28/2015 6.95 7.06 6.85 7.04 350,569
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?