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 30, 2009 2.320 2.570 2.320 2.320 28,611 -0.02(-0.85%)
Oct 29, 2009 2.400 2.450 2.330 2.340 29,544 -0.08(-3.31%)
Oct 28, 2009 2.540 2.550 2.403 2.420 26,397 -0.11(-4.35%)
Oct 27, 2009 2.450 2.570 2.450 2.530 3,294 +0.08(+3.27%)
Oct 26, 2009 2.480 2.560 2.320 2.450 31,400 +0.01(+0.41%)
Oct 23, 2009 2.440 2.550 2.300 2.440 28,232 +0.11(+4.72%)
Oct 22, 2009 2.270 2.360 2.270 2.330 36,500 -0.01(-0.42%)
Oct 21, 2009 2.390 2.400 2.300 2.340 63,650 -0.08(-3.30%)
Oct 20, 2009 2.350 2.420 2.290 2.420 15,581 +0.09(+3.81%)
Oct 19, 2009 2.450 2.450 2.300 2.331 37,984 -0.07(-2.92%)
Oct 16, 2009 2.360 2.401 2.360 2.401 3,700 +0.00(+0.04%)
Oct 15, 2009 2.380 2.401 2.380 2.400 24,650 +0.00(+0.00%)
Oct 14, 2009 2.400 2.469 2.400 2.400 41,539 +0.01(+0.42%)
Oct 13, 2009 2.410 2.479 2.390 2.390 75,494 -0.07(-2.85%)
Oct 12, 2009 2.397 2.470 2.397 2.460 34,125 +0.00(+0.00%)
Oct 09, 2009 2.490 2.490 2.360 2.460 25,443 +0.06(+2.50%)
Oct 08, 2009 2.430 2.430 2.350 2.400 32,575 -0.06(-2.44%)
Oct 07, 2009 2.560 2.560 2.450 2.460 8,878 -0.10(-3.91%)
Oct 06, 2009 2.490 2.640 2.460 2.560 43,454 +0.10(+4.07%)
Oct 05, 2009 2.500 2.500 2.460 2.460 21,614 +0.05(+2.07%)
Oct 02, 2009 2.500 2.500 2.410 2.410 10,998 -0.09(-3.60%)
Oct 01, 2009 2.550 2.580 2.400 2.500 6,000 -0.10(-3.85%)
Sep 30, 2009 2.520 2.610 2.520 2.600 10,844 +0.10(+4.00%)
Sep 29, 2009 2.540 2.540 2.410 2.500 15,015 -0.01(-0.40%)
Sep 28, 2009 2.420 2.510 2.390 2.510 63,390 +0.09(+3.72%)
Sep 25, 2009 2.350 2.460 2.350 2.420 7,250 +0.01(+0.41%)
Sep 24, 2009 2.360 2.600 2.350 2.410 23,592 -0.07(-2.82%)
Sep 23, 2009 2.400 2.566 2.390 2.480 37,541 +0.04(+1.64%)
Sep 22, 2009 2.390 2.530 2.390 2.440 24,994 +0.06(+2.52%)
Sep 21, 2009 2.370 2.576 2.330 2.380 31,275 -0.04(-1.65%)
Sep 18, 2009 2.470 2.550 2.330 2.420 103,746 -0.12(-4.72%)
Sep 17, 2009 2.570 2.570 2.479 2.540 30,075 +0.05(+2.01%)
Sep 16, 2009 2.370 2.600 2.370 2.490 151,470 +0.06(+2.46%)
Sep 15, 2009 2.290 2.460 2.290 2.430 116,811 +0.14(+6.12%)
Sep 14, 2009 2.250 2.290 2.250 2.290 36,270 +0.02(+0.88%)
Sep 11, 2009 2.260 2.280 2.250 2.270 21,260 +0.00(+0.00%)
Sep 10, 2009 2.280 2.280 2.250 2.270 31,820 -0.01(-0.44%)
Sep 09, 2009 2.250 2.280 2.250 2.280 18,519 +0.01(+0.44%)
Sep 08, 2009 2.250 2.270 2.200 2.270 50,932 +0.04(+1.79%)
Sep 04, 2009 2.230 2.240 2.200 2.230 8,435 +0.00(+0.00%)
Sep 03, 2009 2.210 2.230 2.200 2.230 9,600 -0.01(-0.45%)
Sep 02, 2009 2.220 2.250 2.200 2.240 17,249 -0.01(-0.44%)
Sep 01, 2009 2.270 2.270 2.150 2.250 32,930 +0.03(+1.35%)
Aug 31, 2009 2.290 2.290 2.200 2.220 7,071 -0.04(-1.77%)
Aug 28, 2009 2.250 2.260 2.200 2.260 15,081 +0.02(+0.89%)
Aug 27, 2009 2.210 2.250 2.130 2.240 12,640 -0.01(-0.44%)
Aug 26, 2009 2.200 2.260 2.200 2.250 10,400 +0.04(+1.58%)
Aug 25, 2009 2.180 2.240 2.180 2.215 48,700 +0.03(+1.61%)
Aug 24, 2009 2.280 2.280 2.130 2.180 95,209 -0.05(-2.24%)
Aug 21, 2009 2.190 2.240 2.170 2.230 41,291 +0.09(+4.21%)
Aug 20, 2009 2.300 2.370 2.050 2.140 1,253,193 -0.23(-9.70%)
Aug 19, 2009 2.240 2.370 2.240 2.370 4,900 +0.03(+1.28%)
Aug 18, 2009 2.300 2.340 2.260 2.340 6,848 +0.01(+0.34%)
Aug 17, 2009 2.300 2.342 2.220 2.332 8,200 -0.06(-2.43%)
Aug 14, 2009 2.400 2.410 2.301 2.390 11,328 +0.01(+0.42%)
Aug 13, 2009 2.440 2.450 2.380 2.380 17,127 -0.05(-2.06%)
Aug 12, 2009 2.500 2.553 2.370 2.430 48,294 -0.09(-3.57%)
Aug 11, 2009 2.520 2.520 2.450 2.520 36,717 +0.01(+0.40%)
Aug 10, 2009 2.450 2.510 2.420 2.510 8,480 -0.08(-3.09%)
Aug 07, 2009 2.600 2.610 2.421 2.590 34,859 +0.00(+0.00%)
Aug 06, 2009 2.610 2.611 2.420 2.590 44,035 +0.04(+1.57%)
Aug 05, 2009 2.550 2.578 2.500 2.550 31,426 +0.07(+3.03%)
Aug 04, 2009 2.557 2.560 2.420 2.475 62,195 -0.05(-2.17%)
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.