Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.790	1.800	1.560	1.800	37,130	+0.10(+5.88%)
Mar 30, 2009	1.460	1.700	1.410	1.700	70,747	+0.21(+14.09%)
Mar 26, 2009	1.450	1.490	1.320	1.490	66,729	+0.07(+4.93%)
Mar 25, 2009	1.400	1.590	1.250	1.420	173,671	+0.05(+3.65%)
Mar 24, 2009	1.250	1.600	1.250	1.370	194,537	+0.21(+18.10%)
Mar 23, 2009	1.480	1.890	1.150	1.160	82,845	-0.41(-26.11%)
Mar 20, 2009	1.510	1.600	1.280	1.570	77,700	+0.21(+15.44%)
Mar 19, 2009	1.180	1.560	1.135	1.360	148,881	+0.22(+19.30%)
Mar 18, 2009	1.080	1.160	1.016	1.140	30,344	+0.10(+9.62%)
Mar 17, 2009	1.040	1.050	0.9800	1.040	25,125	-0.02(-1.89%)
Mar 16, 2009	1.060	1.060	1.000	1.060	32,912	+0.04(+3.92%)
Mar 13, 2009	1.060	1.180	1.000	1.020	33,110	-0.07(-6.42%)
Mar 12, 2009	1.220	1.300	0.9700	1.090	160,643	-0.11(-9.17%)
Mar 11, 2009	1.360	1.425	1.100	1.200	20,340	-0.21(-14.89%)
Mar 10, 2009	1.455	1.500	1.300	1.410	28,936	-0.03(-2.08%)
Mar 09, 2009	1.470	1.580	1.440	1.440	13,677	-0.03(-2.04%)
Mar 06, 2009	1.570	1.585	1.360	1.470	6,533	-0.08(-5.47%)
Mar 05, 2009	1.600	1.600	1.520	1.555	2,897	-0.06(-3.42%)
Mar 04, 2009	1.540	1.610	1.530	1.610	9,450	+0.00(+0.10%)

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.