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 (%)
Jul 31, 2008 3.560 3.780 3.560 3.780 12,675 +0.12(+3.28%)
Jul 30, 2008 3.510 3.680 3.510 3.660 7,824 +0.10(+2.81%)
Jul 29, 2008 3.560 3.690 3.530 3.560 41,981 -0.03(-0.84%)
Jul 28, 2008 3.540 3.660 3.300 3.590 141,244 +0.05(+1.41%)
Jul 25, 2008 3.900 3.920 3.510 3.540 73,872 -0.32(-8.29%)
Jul 24, 2008 4.000 4.100 3.800 3.860 49,882 -0.10(-2.53%)
Jul 23, 2008 3.950 3.960 3.950 3.960 5,600 +0.13(+3.39%)
Jul 22, 2008 3.970 3.980 3.740 3.830 10,158 -0.14(-3.53%)
Jul 21, 2008 3.950 3.980 3.840 3.970 10,512 +0.10(+2.57%)
Jul 18, 2008 3.800 3.940 3.800 3.871 5,786 +0.05(+1.32%)
Jul 17, 2008 3.840 3.980 3.820 3.820 15,889 -0.08(-2.05%)
Jul 16, 2008 4.170 4.240 3.700 3.900 235,055 -0.30(-7.14%)
Jul 15, 2008 4.210 4.230 4.140 4.200 10,438 -0.04(-0.85%)
Jul 14, 2008 4.370 4.490 3.960 4.236 52,432 -0.21(-4.81%)
Jul 11, 2008 4.411 4.500 4.320 4.450 2,906 -0.02(-0.35%)
Jul 10, 2008 4.750 4.750 4.310 4.466 38,209 -0.23(-4.99%)
Jul 09, 2008 4.620 4.720 4.530 4.700 10,959 +0.02(+0.43%)
Jul 08, 2008 4.760 4.760 4.580 4.680 26,074 -0.08(-1.68%)
Jul 07, 2008 4.751 4.800 4.640 4.760 24,603 -0.01(-0.21%)
Jul 04, 2008 4.760 4.841 4.700 4.770 8,416 +0.00(+0.00%)
Jul 03, 2008 4.760 4.841 4.700 4.770 8,416 +0.01(+0.21%)
Jul 02, 2008 4.800 4.800 4.760 4.760 22,751 -0.07(-1.45%)
Jul 01, 2008 4.880 4.880 4.760 4.830 15,037 +0.00(+0.00%)
Jun 30, 2008 4.710 4.840 4.690 4.830 13,214 +0.13(+2.77%)
Jun 27, 2008 4.740 4.740 4.670 4.700 7,275 +0.07(+1.51%)
Jun 26, 2008 4.720 4.770 4.630 4.630 8,491 -0.14(-2.94%)
Jun 25, 2008 4.810 4.810 4.770 4.770 6,300 -0.04(-0.83%)
Jun 24, 2008 4.690 4.810 4.690 4.810 5,817 +0.01(+0.21%)
Jun 23, 2008 4.710 4.800 4.680 4.800 12,290 +0.08(+1.69%)
Jun 20, 2008 4.580 4.790 4.580 4.720 9,697 +0.08(+1.72%)
Jun 19, 2008 4.640 4.810 4.640 4.640 9,150 -0.03(-0.64%)
Jun 18, 2008 4.612 4.690 4.570 4.670 17,939 +0.08(+1.74%)
Jun 17, 2008 4.610 4.710 4.220 4.590 46,563 -0.15(-3.16%)
Jun 16, 2008 4.640 4.750 4.640 4.740 6,550 +0.05(+1.07%)
Jun 13, 2008 4.620 4.710 4.610 4.690 4,900 +0.06(+1.29%)
Jun 12, 2008 4.610 4.710 4.610 4.630 9,740 -0.01(-0.22%)
Jun 11, 2008 4.790 4.790 4.490 4.640 42,238 -0.11(-2.32%)
Jun 10, 2008 4.730 4.790 4.700 4.750 10,365 -0.04(-0.84%)
Jun 09, 2008 4.753 4.790 4.680 4.790 10,026 +0.10(+2.06%)
Jun 06, 2008 4.780 4.790 4.630 4.693 18,417 -0.09(-1.82%)
Jun 05, 2008 4.790 4.800 4.620 4.780 26,269 +0.02(+0.45%)
Jun 04, 2008 4.848 4.860 4.570 4.758 81,523 -0.02(-0.45%)
Jun 03, 2008 4.820 4.820 4.730 4.780 17,859 -0.04(-0.83%)
Jun 02, 2008 4.770 4.870 4.760 4.820 8,147 +0.05(+1.05%)
May 30, 2008 4.850 4.880 4.760 4.770 16,758 +0.05(+1.06%)
May 29, 2008 4.820 4.820 4.710 4.720 13,799 -0.15(-3.08%)
May 28, 2008 4.750 4.870 4.710 4.870 24,584 +0.09(+1.84%)
May 27, 2008 4.690 4.840 4.480 4.782 30,433 +0.07(+1.50%)
May 26, 2008 4.750 4.770 4.660 4.712 5,470 +0.00(+0.00%)
May 23, 2008 4.750 4.770 4.660 4.712 5,470 +0.06(+1.32%)
May 22, 2008 4.770 4.770 4.500 4.650 40,465 -0.14(-2.92%)
May 21, 2008 4.930 4.930 4.710 4.790 18,940 -0.11(-2.24%)
May 20, 2008 4.908 4.930 4.620 4.900 26,835 +0.14(+2.94%)
May 19, 2008 5.080 5.080 4.600 4.760 50,697 -0.24(-4.84%)
May 16, 2008 5.080 5.100 4.950 5.002 30,331 -0.07(-1.34%)
May 15, 2008 5.020 5.100 4.970 5.070 19,929 +0.01(+0.28%)
May 14, 2008 4.980 5.090 4.960 5.056 34,166 -0.03(-0.67%)
May 13, 2008 5.120 5.120 4.950 5.090 21,547 -0.08(-1.55%)
May 12, 2008 5.190 5.230 5.080 5.170 8,301 +0.05(+0.98%)
May 09, 2008 5.250 5.300 4.900 5.120 108,767 +0.13(+2.61%)
May 08, 2008 4.730 4.990 4.610 4.990 166,735 +0.25(+5.27%)
May 07, 2008 4.810 4.960 4.740 4.740 48,618 -0.20(-4.05%)
May 06, 2008 4.940 4.960 4.860 4.940 9,081 -0.02(-0.40%)
May 05, 2008 4.660 4.970 4.600 4.960 16,545 +0.24(+5.08%)
May 02, 2008 4.913 4.948 4.600 4.720 38,716 -0.22(-4.45%)
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.