BSQR

Historical Stock Prices

$3.2201
*  
unch
 negative 
unch
Get BSQR Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 3.24 3.26 3.22 3.2201 14,892
04/16/2014 3.1695 3.5341 3.1695 3.22 42,585
04/15/2014 3.134 3.14 3.12 3.12 18,294
04/14/2014 3.19 3.1901 3.09 3.09 17,750
04/11/2014 3.21 3.22 3.02 3.16 12,900
04/10/2014 3.181 3.2 3.15 3.19 5,158
04/09/2014 3.16 3.2137 3.15 3.18 4,821
04/08/2014 3.17 3.18 3.15 3.18 2,405
04/07/2014 3.16 3.26 3.15 3.26 8,272
04/04/2014 3.2 3.24 3.16 3.24 5,400
04/03/2014 3.185 3.26 3.18 3.18 2,362
04/02/2014 3.2 3.2999 3.2 3.2 12,721
04/01/2014 3.16 3.22 3.16 3.18 4,660
03/31/2014 3.15 3.21 3.1 3.16 18,810
03/28/2014 3.15 3.155 3.15 3.15 13,800
03/27/2014 3.16 3.165 3.15 3.15 3,651
03/26/2014 3.15 3.24 3.15 3.24 1,732
03/25/2014 3.25 3.25 3.15 3.18 32,126
03/24/2014 3.15 3.1966 3.15 3.1966 8,813
03/21/2014 3.17 3.22 3.15 3.15 13,473
03/20/2014 3.21 3.24 3.2 3.22 9,194
03/19/2014 3.2 3.25 3.2 3.25 3,975
03/18/2014 3.16 3.24 3.15 3.22 8,985
03/17/2014 3.25 3.29 3.0801 3.2 19,724
03/14/2014 3.1701 3.29 3.1701 3.25 5,655
03/13/2014 3.3 3.3 3.06 3.19 30,819
03/12/2014 3.31 3.3699 3.3 3.3525 4,046
03/11/2014 3.57 3.57 3.33 3.35 18,454
03/10/2014 3.53 3.59 3.53 3.53 1,950
03/07/2014 3.53 3.55 3.53 3.55 1,146
03/06/2014 3.5245 3.59 3.4801 3.53 4,010
03/05/2014 3.54 3.6 3.49 3.49 10,685
03/04/2014 3.49 3.6 3.424 3.59 10,537
03/03/2014 3.5599 3.56 3.3801 3.4301 8,153
02/28/2014 3.425 3.6 3.4101 3.55 59,636
02/27/2014 3.3454 3.45 3.3454 3.42 22,427
02/26/2014 3.4 3.41 3.27 3.32 31,296
02/25/2014 3.28 3.43 3.28 3.42 51,893
02/24/2014 3.38 3.38 3.25 3.25 36,386
02/21/2014 3.38 3.47 3.38 3.46 11,135
02/20/2014 3.42 3.43 3.26 3.43 23,675
02/19/2014 3.3973 3.44 3.3973 3.43 11,601
02/18/2014 3.3599 3.44 3.3599 3.3894 4,900
02/14/2014 3.32 3.4225 3.3099 3.3701 31,409
02/13/2014 3.34 3.34 3.25 3.29 68,199
02/12/2014 3.22 3.3 3.22 3.25 22,942
02/11/2014 3.25 3.33 3.25 3.2601 20,050
02/10/2014 3.32 3.3282 3.25 3.25 38,602
02/07/2014 3.25 3.37 3.25 3.37 16,717
02/06/2014 3.22 3.3 3.22 3.22 29,164
02/05/2014 3.49 3.49 3 3.205 87,216
02/04/2014 3.4 3.5099 3.3401 3.45 19,178
02/03/2014 3.54 3.5438 3.3 3.43 23,131
01/31/2014 3.55 3.55 3.51 3.54 18,988
01/30/2014 3.539 3.549 3.51 3.54 8,818
01/29/2014 3.515 3.54 3.51 3.53 6,014
01/28/2014 3.549 3.55 3.52 3.53 11,255
01/27/2014 3.4701 3.5399 3.45 3.53 18,157
01/24/2014 3.47 3.54 3.45 3.46 12,531
01/23/2014 3.49 3.4924 3.41 3.45 21,712
01/22/2014 3.51 3.55 3.48 3.49 23,439
01/21/2014 3.51 3.629 3.45 3.55 43,725
01/17/2014 3.55 3.7 3.45 3.51 20,233
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 your brokers before you trade


Want to trade FX?