Skip to main content
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 (%)
Oct 31, 2005 2.020 2.200 2.020 2.150 27,400 +0.13(+6.44%)
Oct 28, 2005 2.020 2.090 2.020 2.020 23,600 -0.06(-2.88%)
Oct 27, 2005 2.210 2.210 1.970 2.080 21,400 -0.11(-5.02%)
Oct 26, 2005 1.930 2.190 1.930 2.190 48,000 +0.22(+11.17%)
Oct 25, 2005 2.010 2.010 1.900 1.970 54,000 -0.04(-1.99%)
Oct 24, 2005 1.990 2.080 1.990 2.010 61,600 -0.01(-0.50%)
Oct 21, 2005 2.010 2.070 2.010 2.020 38,200 -0.02(-0.98%)
Oct 20, 2005 2.010 2.100 2.010 2.040 30,000 -0.02(-0.97%)
Oct 19, 2005 2.100 2.140 2.020 2.060 55,300 -0.09(-4.19%)
Oct 18, 2005 2.200 2.320 2.100 2.150 23,200 +0.02(+0.94%)
Oct 17, 2005 2.150 2.280 2.080 2.130 21,000 -0.17(-7.39%)
Oct 14, 2005 2.220 2.310 2.200 2.300 42,300 +0.07(+3.14%)
Oct 13, 2005 2.080 2.230 2.080 2.230 41,500 +0.14(+6.70%)
Oct 12, 2005 2.280 2.280 2.090 2.090 58,600 -0.21(-9.13%)
Oct 11, 2005 2.300 2.380 2.280 2.300 48,900 -0.01(-0.43%)
Oct 10, 2005 2.380 2.400 2.250 2.310 19,800 -0.09(-3.75%)
Oct 07, 2005 2.400 2.400 2.230 2.400 16,600 +0.04(+1.69%)
Oct 06, 2005 2.600 2.680 2.200 2.360 51,225 -0.28(-10.61%)
Oct 05, 2005 2.720 2.720 2.640 2.640 9,398 -0.08(-2.94%)
Oct 04, 2005 2.640 2.720 2.600 2.720 14,627 +0.00(+0.00%)
Oct 03, 2005 2.640 2.720 2.640 2.720 17,716 +0.08(+3.03%)
Sep 30, 2005 2.680 2.720 2.600 2.640 33,636 -0.04(-1.49%)
Sep 29, 2005 2.600 2.680 2.600 2.680 24,206 +0.12(+4.69%)
Sep 28, 2005 2.520 2.640 2.480 2.560 16,580 +0.04(+1.59%)
Sep 27, 2005 2.480 2.600 2.400 2.520 35,632 +0.08(+3.28%)
Sep 26, 2005 2.600 2.640 2.400 2.440 18,257 -0.12(-4.69%)
Sep 23, 2005 2.560 2.720 2.520 2.560 37,978 -0.14(-5.11%)
Sep 22, 2005 2.698 2.960 2.520 2.698 114,556 -0.02(-0.81%)
Sep 21, 2005 2.640 2.760 2.640 2.720 19,733 +0.00(+0.00%)
Sep 20, 2005 2.720 2.720 2.680 2.720 30,367 -0.04(-1.45%)
Sep 19, 2005 2.480 2.760 2.480 2.760 32,021 +0.18(+6.98%)
Sep 16, 2005 2.600 2.640 2.320 2.580 34,435 +0.02(+0.78%)
Sep 15, 2005 2.600 2.640 2.440 2.560 33,989 -0.08(-3.03%)
Sep 14, 2005 2.480 2.920 2.440 2.640 113,625 +0.12(+4.76%)
Sep 13, 2005 2.320 2.520 2.280 2.520 33,523 +0.16(+6.78%)
Sep 12, 2005 2.280 2.488 2.280 2.360 51,060 +0.00(+0.00%)
Sep 09, 2005 2.240 2.400 2.200 2.360 32,245 +0.12(+5.36%)
Sep 08, 2005 2.080 2.280 2.040 2.240 19,963 +0.08(+3.70%)
Sep 07, 2005 2.120 2.280 2.040 2.160 37,812 +0.04(+1.89%)
Sep 06, 2005 2.160 2.280 2.120 2.120 23,066 -0.04(-1.85%)
Sep 02, 2005 2.160 2.240 2.120 2.160 17,850 +0.00(+0.00%)
Sep 01, 2005 2.160 2.320 2.120 2.160 31,791 +0.08(+3.85%)
Aug 31, 2005 2.280 2.280 1.960 2.080 92,861 -0.04(-2.07%)
Aug 30, 2005 2.240 2.320 2.120 2.124 24,897 -0.08(-3.45%)
Aug 29, 2005 2.280 2.320 2.160 2.200 19,436 -0.04(-1.79%)
Aug 26, 2005 2.400 2.400 2.240 2.240 23,687 -0.16(-6.67%)
Aug 25, 2005 2.400 2.400 2.320 2.400 7,166 +0.02(+0.67%)
Aug 24, 2005 2.280 2.400 2.280 2.384 21,417 +0.06(+2.76%)
Aug 23, 2005 2.360 2.440 2.120 2.320 20,205 -0.04(-1.69%)
Aug 22, 2005 2.240 2.360 2.120 2.360 76,009 +0.12(+5.36%)
Aug 19, 2005 2.160 2.360 2.160 2.240 15,820 +0.12(+5.68%)
Aug 18, 2005 2.040 2.160 2.040 2.120 35,306 -0.00(-0.02%)
Aug 17, 2005 2.240 2.280 2.080 2.120 47,097 -0.12(-5.36%)
Aug 16, 2005 2.360 2.440 2.240 2.240 57,547 +0.00(+0.00%)
Aug 15, 2005 2.400 2.480 2.240 2.240 79,159 -0.24(-9.68%)
Aug 12, 2005 2.760 2.760 2.400 2.480 179,290 -0.48(-16.22%)
Aug 11, 2005 3.000 3.040 2.720 2.960 157,964 +0.04(+1.37%)
Aug 10, 2005 2.720 3.000 2.680 2.920 70,100 +0.20(+7.35%)
Aug 09, 2005 2.600 2.720 2.600 2.720 18,066 +0.16(+6.25%)
Aug 08, 2005 2.600 2.760 2.480 2.560 35,819 -0.08(-3.03%)
Aug 05, 2005 2.720 2.760 2.600 2.640 47,185 +0.00(+0.00%)
Aug 04, 2005 2.760 2.800 2.600 2.640 55,602 +0.04(+1.54%)
Aug 03, 2005 2.600 2.760 2.560 2.600 32,104 +0.04(+1.58%)
Aug 02, 2005 2.400 2.600 2.400 2.560 24,811 +0.12(+4.90%)
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.