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 (%)
May 31, 2005 2.160 2.160 1.920 2.000 39,129 -0.08(-3.85%)
May 27, 2005 2.200 2.200 2.000 2.080 45,835 +0.00(+0.00%)
May 26, 2005 2.120 2.200 2.000 2.080 72,849 +0.08(+4.00%)
May 25, 2005 2.000 2.080 1.920 2.000 33,150 +0.08(+4.17%)
May 24, 2005 1.880 2.000 1.840 1.920 54,400 +0.08(+4.35%)
May 23, 2005 1.960 1.960 1.800 1.840 52,023 +0.04(+2.22%)
May 20, 2005 1.800 1.840 1.761 1.800 37,051 +0.04(+2.27%)
May 19, 2005 1.720 1.840 1.720 1.760 25,936 +0.00(+0.00%)
May 18, 2005 1.720 1.800 1.720 1.760 12,200 +0.04(+2.33%)
May 17, 2005 1.720 1.800 1.676 1.720 48,136 +0.00(+0.00%)
May 16, 2005 1.680 1.760 1.640 1.720 36,003 +0.00(+0.00%)
May 13, 2005 1.800 1.880 1.680 1.720 72,392 -0.08(-4.44%)
May 12, 2005 1.880 1.880 1.796 1.800 39,447 -0.12(-6.25%)
May 11, 2005 1.960 2.000 1.840 1.920 33,954 +0.00(+0.00%)
May 10, 2005 2.000 2.040 1.920 1.920 29,508 +0.00(+0.00%)
May 09, 2005 2.120 2.120 1.880 1.920 49,497 +0.04(+2.13%)
May 06, 2005 1.960 2.000 1.840 1.880 213,340 -0.20(-9.62%)
May 05, 2005 2.320 2.320 1.840 2.080 118,120 -0.08(-3.70%)
May 04, 2005 2.120 2.320 2.040 2.160 121,559 +0.08(+3.85%)
May 03, 2005 1.960 2.200 1.840 2.080 267,900 +0.20(+10.64%)
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.