BSQR

Historical Stock Prices

$4.5
*  
0.01
0.22%
Get BSQR Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 4.534 4.534 4.4 4.5 33,358
04/23/2015 4.471 4.51 4.47 4.49 5,308
04/22/2015 4.39 4.48 4.3827 4.47 6,068
04/21/2015 4.4 4.42 4.3796 4.3899 9,076
04/20/2015 4.4 4.53 4.4 4.406 21,029
04/17/2015 4.42 4.52 4.4 4.41 4,600
04/16/2015 4.42 4.5507 4.41 4.43 21,116
04/15/2015 4.41 4.5 4.41 4.46 10,838
04/14/2015 4.48 4.56 4.3988 4.42 39,311
04/13/2015 4.61 4.61 4.45 4.45 28,410
04/10/2015 4.55 4.62 4.55 4.61 3,066
04/09/2015 4.6 4.6 4.56 4.58 6,327
04/08/2015 4.599 4.6 4.55 4.571 18,010
04/07/2015 4.67 4.67 4.55 4.56 20,777
04/06/2015 4.61 4.6755 4.59 4.65 17,759
04/02/2015 4.7 4.7 4.59 4.66 18,552
04/01/2015 4.7 4.7 4.66 4.69 9,199
03/31/2015 4.7 4.7 4.68 4.69 14,085
03/30/2015 4.68 4.75 4.6 4.7 25,279
03/27/2015 4.61 4.78 4.47 4.68 40,726
03/26/2015 4.67 4.69 4.61 4.611 17,021
03/25/2015 4.7 4.789 4.65 4.65 10,733
03/24/2015 4.57 4.7799 4.57 4.741 23,728
03/23/2015 4.6 4.6705 4.5 4.5 32,088
03/20/2015 4.65 4.66 4.56 4.56 113,192
03/19/2015 4.6 4.73 4.6 4.6 28,765
03/18/2015 4.7 4.73 4.51 4.64 18,488
03/17/2015 4.71 4.7765 4.6 4.74 22,660
03/16/2015 4.84 4.8465 4.53 4.75 27,105
03/13/2015 4.8 4.8365 4.73 4.83 21,292
03/12/2015 4.86 4.87 4.7935 4.84 20,851
03/11/2015 4.818 4.9 4.7935 4.85 82,420
03/10/2015 4.9 4.93 4.86 4.86 31,410
03/09/2015 4.91 4.94 4.8 4.9 47,984
03/06/2015 4.9 4.99 4.9 4.95 36,677
03/05/2015 4.91 5 4.91 4.93 41,898
03/04/2015 4.81 4.96 4.81 4.94 35,146
03/03/2015 4.8 4.88 4.8 4.81 13,619
03/02/2015 4.88 4.92 4.754 4.83 66,232
02/27/2015 4.77 4.87 4.74 4.87 83,040
02/26/2015 4.64 4.77 4.63 4.76 83,323
02/25/2015 4.73 4.76 4.55 4.64 51,063
02/24/2015 4.714 4.77 4.7 4.71 39,129
02/23/2015 4.74 4.79 4.7 4.77 36,800
02/20/2015 4.69 4.8 4.62 4.71 141,305
02/19/2015 4.55 4.67 4.52 4.59 42,655
02/18/2015 4.6 4.69 4.55 4.58 77,259
02/17/2015 4.59 4.64 4.51 4.62 86,406
02/13/2015 4.51 4.6199 4.5025 4.53 32,725
02/12/2015 4.5 4.63 4.46 4.48 102,381
02/11/2015 4.49 4.6 4.4 4.46 128,323
02/10/2015 4.36 4.6 4.33 4.51 138,284
02/09/2015 4.36 4.5 4.302 4.31 76,531
02/06/2015 4.31 4.5099 4.31 4.4 28,393
02/05/2015 4.38 4.45 4.31 4.31 28,154
02/04/2015 4.33 4.49 4.31 4.31 34,065
02/03/2015 4.36 4.4 4.31 4.37 23,539
02/02/2015 4.38 4.39 4.25 4.27 83,600
01/30/2015 4.35 4.44 4.35 4.43 21,432
01/29/2015 4.35 4.42 4.2499 4.35 55,800
01/28/2015 4.36 4.41 4.22 4.38 50,018
01/27/2015 4.45 4.5 4.36 4.39 34,204
01/26/2015 4.4 4.51 4.29 4.49 53,281
*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?