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 (%)
Apr 29, 2022 1.430 1.440 1.372 1.400 47,698 -0.02(-1.41%)
Apr 28, 2022 1.420 1.432 1.350 1.420 72,715 +0.00(+0.00%)
Apr 27, 2022 1.400 1.458 1.400 1.420 36,628 +0.00(+0.00%)
Apr 26, 2022 1.520 1.570 1.420 1.420 109,557 -0.08(-5.33%)
Apr 25, 2022 1.510 1.530 1.480 1.500 43,519 -0.03(-1.96%)
Apr 22, 2022 1.500 1.560 1.490 1.530 50,774 +0.02(+1.32%)
Apr 21, 2022 1.530 1.550 1.470 1.510 75,015 -0.01(-0.66%)
Apr 20, 2022 1.570 1.580 1.500 1.520 76,599 -0.06(-3.80%)
Apr 19, 2022 1.540 1.600 1.540 1.580 37,910 +0.02(+1.28%)
Apr 18, 2022 1.690 1.690 1.550 1.560 63,601 -0.10(-6.02%)
Apr 14, 2022 1.670 1.670 1.630 1.660 33,062 +0.00(+0.00%)
Apr 13, 2022 1.630 1.680 1.630 1.660 40,608 +0.02(+1.22%)
Apr 12, 2022 1.700 1.724 1.640 1.640 50,532 -0.10(-5.75%)
Apr 11, 2022 1.790 1.790 1.720 1.740 44,427 -0.01(-0.57%)
Apr 08, 2022 1.760 1.850 1.740 1.750 166,031 +0.01(+0.57%)
Apr 07, 2022 1.720 1.770 1.710 1.740 40,110 +0.01(+0.58%)
Apr 06, 2022 1.730 1.750 1.720 1.730 88,762 -0.01(-0.57%)
Apr 05, 2022 1.710 1.760 1.710 1.740 38,748 +0.00(+0.00%)
Apr 04, 2022 1.710 1.770 1.710 1.740 70,955 +0.01(+0.58%)
Apr 01, 2022 1.730 1.770 1.730 1.730 37,918 +0.00(+0.00%)
Mar 31, 2022 1.770 1.770 1.720 1.730 96,225 -0.02(-1.14%)
Mar 30, 2022 1.800 1.810 1.740 1.750 47,363 -0.03(-1.69%)
Mar 29, 2022 1.830 1.850 1.770 1.780 79,194 -0.06(-3.26%)
Mar 28, 2022 1.740 1.860 1.723 1.840 103,702 +0.08(+4.55%)
Mar 25, 2022 1.740 1.780 1.740 1.760 53,489 -0.01(-0.56%)
Mar 24, 2022 1.780 1.790 1.740 1.770 69,236 +0.01(+0.57%)
Mar 23, 2022 1.780 1.818 1.730 1.760 100,175 -0.04(-2.22%)
Mar 22, 2022 1.720 1.810 1.720 1.800 50,085 +0.06(+3.45%)
Mar 21, 2022 1.750 1.800 1.690 1.740 111,130 +0.02(+1.16%)
Mar 18, 2022 1.690 1.770 1.650 1.720 128,763 +0.04(+2.38%)
Mar 17, 2022 1.600 1.700 1.600 1.680 61,952 +0.02(+1.20%)
Mar 16, 2022 1.600 1.680 1.600 1.660 67,858 +0.06(+3.75%)
Mar 15, 2022 1.620 1.620 1.540 1.600 107,154 +0.00(+0.00%)
Mar 14, 2022 1.640 1.640 1.590 1.600 100,485 -0.02(-1.23%)
Mar 11, 2022 1.620 1.650 1.570 1.620 142,259 -0.04(-2.41%)
Mar 10, 2022 1.590 1.670 1.590 1.660 71,210 +0.03(+1.84%)
Mar 09, 2022 1.560 1.650 1.560 1.630 69,842 +0.07(+4.49%)
Mar 08, 2022 1.550 1.596 1.502 1.560 68,686 +0.06(+4.00%)
Mar 07, 2022 1.600 1.620 1.490 1.500 187,561 -0.12(-7.41%)
Mar 04, 2022 1.630 1.660 1.610 1.620 41,257 -0.04(-2.41%)
Mar 03, 2022 1.710 1.710 1.630 1.660 70,805 -0.07(-4.05%)
Mar 02, 2022 1.710 1.790 1.707 1.730 97,531 +0.03(+1.76%)
Mar 01, 2022 1.660 1.760 1.652 1.700 140,591 +0.05(+3.03%)
Feb 28, 2022 1.640 1.690 1.620 1.650 64,308 +0.01(+0.61%)
Feb 25, 2022 1.630 1.680 1.611 1.640 53,272 +0.04(+2.50%)
Feb 24, 2022 1.450 1.630 1.450 1.600 145,032 +0.02(+1.27%)
Feb 23, 2022 1.610 1.650 1.570 1.580 69,510 -0.03(-1.86%)
Feb 22, 2022 1.610 1.650 1.580 1.610 88,419 -0.02(-1.23%)
Feb 18, 2022 1.630 0 +0.03(+1.87%)
Feb 17, 2022 1.670 1.710 1.560 1.600 152,916 -0.08(-4.76%)
Feb 16, 2022 1.650 1.680 1.590 1.680 49,019 +0.03(+1.82%)
Feb 15, 2022 1.560 1.710 1.560 1.650 119,427 +0.07(+4.43%)
Feb 14, 2022 1.600 1.625 1.563 1.580 105,450 -0.03(-1.86%)
Feb 11, 2022 1.680 1.690 1.580 1.610 120,910 -0.08(-4.73%)
Feb 10, 2022 1.670 1.750 1.655 1.690 113,685 +0.00(+0.00%)
Feb 09, 2022 1.630 1.720 1.630 1.690 139,869 +0.06(+3.68%)
Feb 08, 2022 1.610 1.650 1.561 1.630 91,294 +0.03(+1.87%)
Feb 07, 2022 1.600 1.640 1.550 1.600 128,804 +0.03(+1.91%)
Feb 04, 2022 1.520 1.580 1.500 1.570 53,188 +0.04(+2.61%)
Feb 03, 2022 1.580 1.495 1.530 251,015 -0.07(-4.38%)
Feb 02, 2022 1.630 1.630 1.570 1.600 104,924 -0.04(-2.44%)
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.