BSQR

BSQUARE Corporation Historical Stock Prices

$3.1
*  
0.06
1.9%
Get BSQR Alerts
*Delayed - data as of Jul. 24, 2014 14:56 ET  -  Find a broker to begin trading BSQR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    BSQR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:56  3.15  3.15  3.0599  3.10 30,083
07/23/2014 3.14 3.19 3.05 3.16 13,100
07/22/2014 3.138 3.19 3.05 3.07 28,840
07/21/2014 3.05 3.15 3.05 3.05 49,218
07/18/2014 3.05 3.2 3.05 3.05 19,074
07/17/2014 3.11 3.146 3.02 3.1 9,603
07/16/2014 3.2 3.26 3.071 3.1 23,574
07/15/2014 3.2 3.27 3.2 3.24 4,932
07/14/2014 3.23 3.2792 3.2 3.25 3,671
07/11/2014 3.276 3.37 3.2 3.256 1,541
07/10/2014 3.21 3.25 3.16 3.21 1,989
07/09/2014 3.3 3.35 3.25 3.28 15,368
07/08/2014 3.29 3.35 3.25 3.34 12,028
07/07/2014 3.28 3.32 3.25 3.26 4,231
07/03/2014 3.22 3.32 3.2 3.32 6,385
07/02/2014 3.2 3.2801 3.15 3.25 47,943
07/01/2014 3.22 3.28 3.2 3.21 4,145
06/30/2014 3.22 3.36 3.2 3.2 7,897
06/27/2014 3.306 3.38 3.17 3.18 40,045
06/26/2014 3.25 3.29 3.24 3.25 13,203
06/25/2014 3.16 3.25 3.16 3.2499 5,765
06/24/2014 3.252 3.252 3.05 3.1345 20,765
06/23/2014 3.18 3.38 3.15 3.17 13,465
06/20/2014 3.22 3.38 3.06 3.06 10,854
06/19/2014 3.22 3.24 3.185 3.2 19,317
06/18/2014 3.45 3.486 3.29 3.3 29,514
06/17/2014 3.37 3.4384 3.37 3.4212 2,189
06/16/2014 3.41 3.48 3.39 3.4 5,871
06/13/2014 3.418 3.46 3.39 3.46 3,526
06/12/2014 3.41 3.41 3.41 3.41 00
06/11/2014 3.39 3.4234 3.32 3.41 9,183
06/10/2014 3.42 3.4999 3.4 3.44 4,294
06/09/2014 3.479 3.49 3.44 3.44 1,036
06/06/2014 3.39 3.49 3.39 3.49 5,331
06/05/2014 3.31 3.48 3.31 3.39 3,347
06/04/2014 3.32 3.4945 3.32 3.37 2,433
06/03/2014 3.45 3.49 3.301 3.48 4,068
06/02/2014 3.5 3.5 3.33 3.42 2,514
05/30/2014 3.39 3.47 3.354 3.47 1,624
05/29/2014 3.34 3.49 3.3 3.41 9,568
05/28/2014 3.372 3.372 3.3 3.35 5,515
05/27/2014 3.41 3.44 3.34 3.37 17,726
05/23/2014 3.42 3.49 3.35 3.35 35,378
05/22/2014 3.34 3.4399 3.28 3.41 42,197
05/21/2014 3.29 3.32 3.25 3.31 25,525
05/20/2014 3.26 3.35 3.26 3.31 10,686
05/19/2014 3.25 3.31 3.25 3.259 9,900
05/16/2014 3.23 3.34 3.2 3.26 37,710
05/15/2014 3.1 3.15 3.1 3.129 7,220
05/14/2014 3.115 3.22 3.1 3.22 9,744
05/13/2014 3.12 3.13 3.1 3.13 7,304
05/12/2014 3.11 3.16 3.1 3.16 7,735
05/09/2014 3.12 3.15 3.1 3.13 14,537
05/08/2014 3.11 3.14 3.1 3.1399 4,990
05/07/2014 3.21 3.22 3.02 3.1 9,783
05/06/2014 3.12 3.2 3.12 3.14 6,052
05/05/2014 3.15 3.18 3.12 3.12 15,505
05/02/2014 3.19 3.28 3.15 3.16 5,312
05/01/2014 3.15 3.28 3.12 3.1789 19,965
04/30/2014 3.16 3.23 3.13 3.1925 25,112
04/29/2014 3.13 3.22 3.12 3.2 5,153
04/28/2014 3.31 3.31 3.13 3.2 28,190
04/25/2014 3.3 3.39 3.22 3.2656 8,715
04/24/2014 3.35 3.38 3.25 3.38 715
04/23/2014 3.25 3.42 3.24 3.3 5,300
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?