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 (%)
Feb 28, 2005 3.600 3.840 3.560 3.720 16,662 +0.16(+4.49%)
Feb 25, 2005 3.560 3.800 3.520 3.560 64,735 -0.12(-3.26%)
Feb 24, 2005 3.840 3.840 3.680 3.680 20,582 -0.08(-2.13%)
Feb 23, 2005 3.840 3.840 3.560 3.760 54,761 +0.00(+0.00%)
Feb 22, 2005 3.720 4.000 3.720 3.760 60,759 -0.20(-5.05%)
Feb 18, 2005 4.080 4.080 3.880 3.960 13,249 -0.04(-1.10%)
Feb 17, 2005 4.000 4.080 3.960 4.004 38,265 -0.04(-0.89%)
Feb 16, 2005 4.160 4.200 4.000 4.040 55,867 +0.00(+0.00%)
Feb 15, 2005 4.200 4.200 3.960 4.040 61,050 -0.20(-4.72%)
Feb 14, 2005 4.240 4.280 4.000 4.240 29,836 +0.00(+0.00%)
Feb 11, 2005 4.200 4.560 4.120 4.240 64,089 +0.04(+0.95%)
Feb 10, 2005 4.040 4.200 3.920 4.200 66,421 +0.16(+3.96%)
Feb 09, 2005 4.080 4.240 3.840 4.040 29,297 +0.04(+1.00%)
Feb 08, 2005 3.880 4.080 3.880 4.000 22,749 +0.00(+0.00%)
Feb 07, 2005 4.160 4.160 3.920 4.000 67,243 -0.12(-2.91%)
Feb 04, 2005 4.560 4.560 4.120 4.120 129,200 -0.48(-10.43%)
Feb 03, 2005 4.000 4.760 3.960 4.600 180,333 +0.64(+16.16%)
Feb 02, 2005 3.960 4.000 3.800 3.960 52,904 +0.08(+2.06%)
Feb 01, 2005 3.760 3.920 3.600 3.880 78,755 +0.20(+5.43%)
Jan 31, 2005 3.600 3.720 3.400 3.680 55,753 +0.16(+4.55%)
Jan 28, 2005 3.360 3.600 3.360 3.520 40,593 +0.00(+0.00%)
Jan 27, 2005 3.640 3.800 3.440 3.520 74,321 -0.12(-3.30%)
Jan 26, 2005 3.560 3.800 3.560 3.640 40,618 -0.04(-1.09%)
Jan 25, 2005 3.480 3.960 3.440 3.680 74,014 +0.16(+4.55%)
Jan 24, 2005 3.760 4.000 3.320 3.520 269,523 -0.48(-12.00%)
Jan 21, 2005 4.520 4.760 3.800 4.000 565,230 -0.88(-18.03%)
Jan 20, 2005 5.000 5.120 4.760 4.880 31,532 -0.20(-3.94%)
Jan 19, 2005 5.320 5.320 4.840 5.080 51,352 +0.04(+0.79%)
Jan 18, 2005 5.040 5.120 4.800 5.040 74,969 +0.20(+4.13%)
Jan 14, 2005 4.640 5.200 4.600 4.840 102,117 +0.16(+3.42%)
Jan 13, 2005 4.840 4.840 4.600 4.680 44,611 -0.16(-3.31%)
Jan 12, 2005 4.600 4.960 4.600 4.840 102,557 +0.24(+5.22%)
Jan 11, 2005 5.040 5.040 4.560 4.600 128,890 -0.48(-9.45%)
Jan 10, 2005 5.320 5.360 4.920 5.080 51,619 -0.04(-0.78%)
Jan 07, 2005 5.120 5.280 5.040 5.120 57,969 -0.16(-3.03%)
Jan 06, 2005 5.160 5.400 5.080 5.280 49,568 +0.12(+2.33%)
Jan 05, 2005 5.400 5.480 5.000 5.160 103,197 -0.00(-0.08%)
Jan 04, 2005 5.480 5.600 5.120 5.164 117,189 -0.36(-6.45%)
Jan 03, 2005 5.600 6.000 5.440 5.520 108,974 -0.44(-7.38%)
Dec 31, 2004 6.000 6.080 5.840 5.960 51,950 +0.04(+0.68%)
Dec 30, 2004 6.000 6.120 5.840 5.920 75,375 -0.08(-1.33%)
Dec 29, 2004 5.400 6.240 5.400 6.000 250,450 +0.52(+9.49%)
Dec 28, 2004 5.480 5.600 5.360 5.480 65,075 +0.00(+0.00%)
Dec 27, 2004 5.520 5.600 5.400 5.480 115,875 -0.04(-0.72%)
Dec 23, 2004 5.320 5.680 5.320 5.520 66,225 +0.20(+3.76%)
Dec 22, 2004 5.280 5.560 5.280 5.320 74,850 -0.08(-1.48%)
Dec 21, 2004 5.680 5.840 5.400 5.400 80,000 -0.36(-6.25%)
Dec 20, 2004 6.000 6.320 5.680 5.760 150,200 -0.20(-3.36%)
Dec 17, 2004 5.520 6.080 5.520 5.960 101,500 +0.28(+4.93%)
Dec 16, 2004 5.680 5.720 5.400 5.680 58,550 +0.16(+2.90%)
Dec 15, 2004 5.520 5.800 5.320 5.520 136,650 +0.08(+1.47%)
Dec 14, 2004 5.480 5.840 5.400 5.440 63,325 -0.24(-4.23%)
Dec 13, 2004 5.800 5.960 5.400 5.680 112,675 -0.04(-0.70%)
Dec 10, 2004 5.120 5.840 5.120 5.720 191,800 +0.44(+8.33%)
Dec 09, 2004 5.160 5.280 4.880 5.280 128,850 +0.04(+0.76%)
Dec 08, 2004 5.520 5.520 4.840 5.240 110,650 -0.24(-4.38%)
Dec 07, 2004 6.120 6.160 5.400 5.480 277,300 -0.68(-11.04%)
Dec 06, 2004 6.440 6.800 6.156 6.160 159,000 +0.04(+0.65%)
Dec 03, 2004 6.680 6.960 6.000 6.120 647,950 +0.16(+2.68%)
Dec 02, 2004 5.200 5.960 5.040 5.960 492,225 +0.96(+19.20%)
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.