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 (%)
Mar 29, 2018 4.250 4.250 4.250 0 +0.20(+4.81%)
Mar 28, 2018 4.050 4.092 4.050 4.055 1,504 -0.10(-2.29%)
Mar 27, 2018 4.150 4.250 4.050 4.150 13,951 -0.05(-1.19%)
Mar 26, 2018 4.050 4.200 3.950 4.200 9,349 +0.15(+3.70%)
Mar 23, 2018 4.000 4.050 3.950 4.050 3,664 +0.10(+2.53%)
Mar 22, 2018 4.050 4.050 3.950 3.950 5,099 -0.10(-2.47%)
Mar 21, 2018 4.000 4.050 3.950 4.050 1,114 +0.00(+0.00%)
Mar 20, 2018 3.950 4.050 3.950 4.050 4,824 +0.02(+0.62%)
Mar 19, 2018 3.750 4.025 3.750 4.025 21,862 +0.18(+4.55%)
Mar 16, 2018 3.764 4.000 3.750 3.850 9,811 +0.00(+0.00%)
Mar 15, 2018 3.863 3.900 3.850 3.850 1,353 +0.05(+1.32%)
Mar 14, 2018 3.900 3.950 3.800 3.800 3,787 -0.05(-1.30%)
Mar 13, 2018 3.900 4.000 3.850 3.850 11,686 -0.05(-1.28%)
Mar 12, 2018 3.800 3.950 3.800 3.900 9,189 +0.10(+2.63%)
Mar 09, 2018 3.750 3.850 3.750 3.800 2,446 -0.05(-1.30%)
Mar 08, 2018 3.716 3.917 3.716 3.850 50,800 +0.10(+2.67%)
Mar 07, 2018 3.700 3.850 3.650 3.750 13,022 +0.05(+1.35%)
Mar 06, 2018 3.750 3.800 3.675 3.700 20,766 -0.10(-2.63%)
Mar 05, 2018 3.900 3.900 3.700 3.800 24,600 +0.10(+2.70%)
Mar 02, 2018 3.700 3.700 3.600 3.700 5,541 -0.10(-2.63%)
Mar 01, 2018 3.650 3.800 3.650 3.800 53,902 +0.15(+4.11%)
Feb 28, 2018 3.700 3.750 3.600 3.650 16,324 -0.10(-2.67%)
Feb 27, 2018 3.750 4.000 3.651 3.750 23,207 +0.05(+1.35%)
Feb 26, 2018 3.750 3.800 3.600 3.700 20,990 -0.05(-1.33%)
Feb 23, 2018 3.550 3.750 3.550 3.750 50,227 +0.20(+5.63%)
Feb 22, 2018 3.750 3.900 3.350 3.550 133,743 -0.20(-5.22%)
Feb 21, 2018 4.000 4.050 3.650 3.745 94,921 -0.35(-8.65%)
Feb 20, 2018 4.100 4.200 4.000 4.100 28,018 +0.00(+0.00%)
Feb 16, 2018 4.100 4.100 4.100 0 +0.05(+1.23%)
Feb 15, 2018 4.100 4.100 4.050 4.050 9,878 +0.00(+0.00%)
Feb 14, 2018 4.150 4.050 4.050 65,193 -0.05(-1.22%)
Feb 13, 2018 4.200 4.200 4.100 4.100 11,488 -0.05(-1.20%)
Feb 12, 2018 4.165 4.200 4.150 4.150 9,871 -0.05(-1.19%)
Feb 09, 2018 4.150 4.200 4.150 4.200 35,218 +0.00(+0.00%)
Feb 08, 2018 4.200 4.200 4.150 4.200 9,691 +0.00(+0.00%)
Feb 07, 2018 4.250 4.200 4.200 28,610 +0.00(+0.00%)
Feb 06, 2018 4.150 4.268 4.150 4.200 35,789 +0.00(+0.00%)
Feb 05, 2018 4.200 4.250 4.200 4.200 23,847 -0.10(-2.33%)
Feb 02, 2018 4.250 4.300 4.250 4.300 12,795 +0.00(+0.00%)
Feb 01, 2018 4.300 4.304 4.250 4.300 6,137 +0.00(+0.00%)
Jan 31, 2018 4.250 4.350 4.250 4.300 9,082 +0.10(+2.38%)
Jan 30, 2018 4.250 4.250 4.250 4.200 50,431 -0.10(-2.33%)
Jan 29, 2018 4.300 4.390 4.300 4.300 13,453 -0.10(-2.27%)
Jan 26, 2018 4.450 4.450 4.350 4.400 26,198 -0.10(-2.22%)
Jan 25, 2018 4.400 4.500 4.400 4.500 7,985 +0.10(+2.27%)
Jan 24, 2018 4.550 4.550 4.400 4.400 6,480 -0.10(-2.24%)
Jan 23, 2018 4.550 4.550 4.400 4.501 9,539 -0.05(-1.08%)
Jan 22, 2018 4.400 4.550 4.300 4.550 26,808 +0.25(+5.81%)
Jan 19, 2018 4.350 4.400 4.300 4.300 94,040 -0.08(-1.71%)
Jan 18, 2018 4.450 4.450 4.350 4.375 16,769 -0.01(-0.16%)
Jan 17, 2018 4.392 4.400 4.300 4.382 30,627 -0.02(-0.41%)
Jan 16, 2018 4.500 4.501 4.350 4.400 45,227 -0.13(-2.86%)
Jan 12, 2018 4.529 4.529 4.529 0 +0.03(+0.65%)
Jan 11, 2018 4.450 4.550 4.400 4.500 23,452 +0.05(+1.12%)
Jan 10, 2018 4.450 4.350 4.450 27,911 +0.03(+0.56%)
Jan 09, 2018 4.450 4.500 4.400 4.425 30,401 -0.02(-0.56%)
Jan 08, 2018 4.400 4.500 4.400 4.450 11,921 +0.05(+1.13%)
Jan 05, 2018 4.500 4.500 4.400 4.400 43,544 -0.15(-3.27%)
Jan 04, 2018 4.600 4.600 4.500 4.549 6,221 +0.05(+1.09%)
Jan 03, 2018 4.604 4.604 4.500 4.500 14,612 +0.00(+0.00%)
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.