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, 2013 2.870 2.870 2.810 2.870 28,402 -0.03(-1.03%)
May 30, 2013 2.882 2.900 2.800 2.900 0 +0.03(+1.05%)
May 29, 2013 2.910 2.910 2.870 2.870 2,554 -0.10(-3.37%)
May 24, 2013 2.960 2.970 2.970 2.970 56,100 +0.05(+1.71%)
May 23, 2013 2.825 2.990 2.825 2.920 0 -0.03(-1.02%)
May 22, 2013 2.850 2.950 2.820 2.950 0 +0.12(+4.24%)
May 21, 2013 2.900 2.900 2.800 2.830 0 -0.06(-2.08%)
May 20, 2013 2.730 3.010 2.710 2.890 0 +0.17(+6.25%)
May 17, 2013 2.710 2.770 2.700 2.720 0 -0.03(-1.09%)
May 16, 2013 2.730 2.750 2.720 2.750 3,130 -0.02(-0.72%)
May 15, 2013 2.760 2.770 2.760 2.770 0 -0.01(-0.37%)
May 13, 2013 2.870 2.870 2.750 2.780 0 -0.12(-4.14%)
May 10, 2013 2.780 2.900 2.770 2.900 0 -0.10(-3.33%)
May 09, 2013 3.020 3.088 2.840 3.000 0 -0.04(-1.32%)
May 08, 2013 3.010 3.040 3.010 3.040 0 +0.02(+0.66%)
May 07, 2013 3.080 3.150 3.020 3.020 0 -0.11(-3.51%)
May 03, 2013 3.100 3.130 3.130 3.130 2,300 +0.07(+2.29%)
May 02, 2013 3.090 3.128 3.050 3.060 0 -0.10(-3.05%)
May 01, 2013 3.110 3.190 3.110 3.156 0 +0.07(+2.27%)
Apr 30, 2013 3.110 3.110 3.080 3.086 0 +0.01(+0.21%)
Apr 29, 2013 3.080 3.110 3.050 3.080 15,331 +0.01(+0.33%)
Apr 26, 2013 3.120 3.120 3.050 3.070 4,519 -0.02(-0.65%)
Apr 25, 2013 3.135 3.140 3.090 3.090 1,100 -0.01(-0.41%)
Apr 24, 2013 3.100 3.120 3.050 3.103 0 +0.02(+0.73%)
Apr 23, 2013 3.050 3.080 3.050 3.080 2,800 +0.03(+0.98%)
Apr 22, 2013 3.050 3.079 3.050 3.050 3,145 +0.00(+0.00%)
Apr 19, 2013 3.060 3.060 3.050 3.050 7,100 -0.07(-2.24%)
Apr 18, 2013 3.060 3.120 3.060 3.120 2,232 +0.06(+1.96%)
Apr 17, 2013 3.060 3.110 3.060 3.060 3,490 -0.01(-0.38%)
Apr 16, 2013 3.084 3.084 3.072 3.072 1,098 -0.03(-0.91%)
Apr 15, 2013 3.100 3.100 3.060 3.100 7,692 -0.02(-0.64%)
Apr 12, 2013 3.073 3.180 3.050 3.120 5,713 -0.06(-1.89%)
Apr 10, 2013 3.100 3.180 3.180 3.180 18,400 +0.13(+4.27%)
Apr 09, 2013 3.050 3.050 3.000 3.050 5,200 +0.00(+0.00%)
Apr 08, 2013 2.920 3.070 2.920 3.050 16,138 +0.10(+3.39%)
Apr 05, 2013 2.920 2.950 2.910 2.950 8,324 +0.03(+1.03%)
Apr 04, 2013 2.910 2.960 2.900 2.920 3,975 -0.09(-2.99%)
Apr 02, 2013 3.010 3.010 3.010 3.010 0 -0.07(-2.27%)
Mar 28, 2013 3.040 3.080 3.080 3.080 8,200 +0.08(+2.67%)
Mar 27, 2013 3.020 3.020 3.000 3.000 9,300 +0.00(+0.00%)
Mar 26, 2013 3.090 3.090 3.000 3.000 8,300 -0.04(-1.32%)
Mar 25, 2013 2.870 3.050 2.850 3.040 16,300 +0.04(+1.16%)
Mar 22, 2013 2.960 3.019 2.920 3.005 4,591 +0.02(+0.84%)
Mar 21, 2013 3.000 3.010 2.899 2.980 16,976 +0.03(+1.01%)
Mar 20, 2013 3.000 3.000 2.950 2.950 7,244 -0.01(-0.33%)
Mar 19, 2013 2.990 2.990 2.950 2.960 12,501 -0.03(-1.00%)
Mar 18, 2013 2.990 3.050 2.852 2.990 10,442 +0.01(+0.34%)
Mar 15, 2013 2.890 2.980 2.889 2.980 8,263 +0.12(+4.20%)
Mar 14, 2013 2.860 2.880 2.850 2.860 1,600 +0.01(+0.35%)
Mar 13, 2013 2.850 2.870 2.850 2.850 38,557 -0.01(-0.35%)
Mar 12, 2013 2.880 2.880 2.850 2.860 10,577 +0.01(+0.35%)
Mar 11, 2013 2.890 2.890 2.810 2.850 14,034 -0.00(-0.00%)
Mar 08, 2013 2.910 2.950 2.850 2.850 29,285 -0.09(-2.93%)
Mar 07, 2013 2.920 2.950 2.900 2.936 2,086 -0.04(-1.48%)
Mar 05, 2013 2.970 2.980 2.980 2.980 4,800 +0.03(+1.02%)
Mar 04, 2013 2.940 2.990 2.940 2.950 10,322 -0.03(-0.91%)
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.