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, 2022 1.340 1.370 1.320 1.320 24,121 -0.04(-2.94%)
May 27, 2022 1.340 1.375 1.330 1.360 34,023 +0.04(+3.03%)
May 26, 2022 1.330 1.390 1.280 1.320 130,358 -0.01(-0.75%)
May 25, 2022 1.350 1.350 1.312 1.330 19,374 +0.02(+1.53%)
May 24, 2022 1.310 1.360 1.270 1.310 55,565 -0.01(-0.76%)
May 23, 2022 1.280 1.340 1.270 1.320 45,534 +0.02(+1.54%)
May 20, 2022 1.380 1.380 1.290 1.300 51,430 -0.04(-2.99%)
May 19, 2022 1.310 1.380 1.310 1.340 10,850 +0.03(+2.29%)
May 18, 2022 1.340 1.395 1.310 1.310 25,182 -0.07(-5.07%)
May 17, 2022 1.330 1.380 1.320 1.380 56,600 +0.07(+5.34%)
May 16, 2022 1.260 1.330 1.260 1.310 41,033 +0.02(+1.55%)
May 13, 2022 1.300 1.320 1.250 1.290 66,155 +0.03(+2.38%)
May 12, 2022 1.220 1.340 1.220 1.260 114,038 -0.05(-3.82%)
May 11, 2022 1.270 1.337 1.185 1.310 248,338 -0.03(-2.24%)
May 10, 2022 1.320 1.353 1.260 1.340 57,014 +0.00(+0.00%)
May 09, 2022 1.260 1.350 1.260 1.340 173,113 +0.00(+0.00%)
May 06, 2022 1.350 1.369 1.260 1.340 94,842 -0.03(-2.24%)
May 05, 2022 1.470 1.470 1.360 1.371 28,607 -0.08(-5.47%)
May 04, 2022 1.360 1.460 1.360 1.450 79,451 +0.04(+2.84%)
May 03, 2022 1.350 1.410 1.330 1.410 41,924 +0.06(+4.44%)
May 02, 2022 1.370 1.400 1.330 1.350 66,877 -0.05(-3.57%)
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%)
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.