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 (%)
Aug 31, 2005 2.280 2.280 1.960 2.080 92,861 -0.04(-2.07%)
Aug 30, 2005 2.240 2.320 2.120 2.124 24,897 -0.08(-3.45%)
Aug 29, 2005 2.280 2.320 2.160 2.200 19,436 -0.04(-1.79%)
Aug 26, 2005 2.400 2.400 2.240 2.240 23,687 -0.16(-6.67%)
Aug 25, 2005 2.400 2.400 2.320 2.400 7,166 +0.02(+0.67%)
Aug 24, 2005 2.280 2.400 2.280 2.384 21,417 +0.06(+2.76%)
Aug 23, 2005 2.360 2.440 2.120 2.320 20,205 -0.04(-1.69%)
Aug 22, 2005 2.240 2.360 2.120 2.360 76,009 +0.12(+5.36%)
Aug 19, 2005 2.160 2.360 2.160 2.240 15,820 +0.12(+5.68%)
Aug 18, 2005 2.040 2.160 2.040 2.120 35,306 -0.00(-0.02%)
Aug 17, 2005 2.240 2.280 2.080 2.120 47,097 -0.12(-5.36%)
Aug 16, 2005 2.360 2.440 2.240 2.240 57,547 +0.00(+0.00%)
Aug 15, 2005 2.400 2.480 2.240 2.240 79,159 -0.24(-9.68%)
Aug 12, 2005 2.760 2.760 2.400 2.480 179,290 -0.48(-16.22%)
Aug 11, 2005 3.000 3.040 2.720 2.960 157,964 +0.04(+1.37%)
Aug 10, 2005 2.720 3.000 2.680 2.920 70,100 +0.20(+7.35%)
Aug 09, 2005 2.600 2.720 2.600 2.720 18,066 +0.16(+6.25%)
Aug 08, 2005 2.600 2.760 2.480 2.560 35,819 -0.08(-3.03%)
Aug 05, 2005 2.720 2.760 2.600 2.640 47,185 +0.00(+0.00%)
Aug 04, 2005 2.760 2.800 2.600 2.640 55,602 +0.04(+1.54%)
Aug 03, 2005 2.600 2.760 2.560 2.600 32,104 +0.04(+1.58%)
Aug 02, 2005 2.400 2.600 2.400 2.560 24,811 +0.12(+4.90%)
Aug 01, 2005 2.520 2.600 2.400 2.440 18,027 -0.08(-3.17%)
Jul 29, 2005 2.400 2.560 2.400 2.520 30,057 +0.08(+3.28%)
Jul 28, 2005 2.400 2.480 2.320 2.440 2,933 +0.04(+1.67%)
Jul 27, 2005 2.400 2.520 2.360 2.400 16,989 -0.04(-1.64%)
Jul 26, 2005 2.440 2.480 2.320 2.440 23,872 +0.12(+5.17%)
Jul 25, 2005 2.240 2.520 2.200 2.320 33,818 +0.12(+5.45%)
Jul 22, 2005 2.360 2.360 2.160 2.200 10,621 -0.04(-1.79%)
Jul 21, 2005 2.240 2.360 2.160 2.240 6,579 +0.08(+3.70%)
Jul 20, 2005 2.120 2.280 2.120 2.160 7,347 +0.00(+0.00%)
Jul 19, 2005 2.200 2.320 2.080 2.160 14,291 -0.04(-1.82%)
Jul 18, 2005 2.440 2.520 1.840 2.200 70,647 -0.16(-6.78%)
Jul 15, 2005 2.320 2.400 2.320 2.360 18,917 +0.04(+1.72%)
Jul 14, 2005 2.480 2.480 2.320 2.320 9,972 -0.12(-4.92%)
Jul 13, 2005 2.400 2.480 2.280 2.440 47,797 +0.00(+0.00%)
Jul 12, 2005 2.440 2.640 2.400 2.440 24,031 -0.04(-1.61%)
Jul 11, 2005 2.600 2.720 2.400 2.480 33,612 -0.12(-4.62%)
Jul 08, 2005 2.720 2.720 2.480 2.600 30,573 +0.00(+0.00%)
Jul 07, 2005 2.280 2.800 2.240 2.600 69,806 -0.08(-2.99%)
Jul 06, 2005 2.440 2.717 2.296 2.680 111,446 +0.32(+13.56%)
Jul 05, 2005 2.160 2.440 2.160 2.360 71,625 +0.20(+9.26%)
Jul 01, 2005 2.040 2.200 2.040 2.160 6,400 +0.00(+0.00%)
Jun 30, 2005 2.080 2.200 2.000 2.160 63,937 +0.08(+3.85%)
Jun 29, 2005 2.040 2.080 2.040 2.080 24,500 +0.00(+0.00%)
Jun 28, 2005 2.120 2.160 2.076 2.080 26,167 -0.04(-1.89%)
Jun 27, 2005 2.000 2.160 2.000 2.120 26,786 +0.08(+3.92%)
Jun 24, 2005 2.080 2.200 2.000 2.040 71,975 +0.08(+4.08%)
Jun 23, 2005 2.080 2.080 1.960 1.960 18,708 -0.08(-3.92%)
Jun 22, 2005 2.080 2.080 1.960 2.040 20,104 +0.04(+2.00%)
Jun 21, 2005 2.080 2.080 2.000 2.000 24,226 +0.00(+0.00%)
Jun 20, 2005 2.000 2.120 2.000 2.000 12,098 -0.04(-1.96%)
Jun 17, 2005 2.080 2.120 2.040 2.040 30,403 +0.04(+2.00%)
Jun 16, 2005 1.960 2.080 1.944 2.000 21,122 +0.00(+0.00%)
Jun 15, 2005 1.920 2.032 1.880 2.000 35,196 +0.16(+8.46%)
Jun 14, 2005 1.840 1.960 1.840 1.844 32,280 -0.04(-1.91%)
Jun 13, 2005 1.880 1.920 1.840 1.880 24,987 +0.00(+0.00%)
Jun 10, 2005 1.840 1.960 1.840 1.880 20,461 +0.00(+0.00%)
Jun 09, 2005 1.960 1.960 1.880 1.880 38,581 -0.04(-2.08%)
Jun 08, 2005 2.000 2.040 1.920 1.920 51,593 -0.04(-2.04%)
Jun 07, 2005 2.000 2.040 1.960 1.960 22,602 +0.00(+0.00%)
Jun 06, 2005 2.040 2.040 1.960 1.960 27,712 +0.00(+0.00%)
Jun 03, 2005 2.040 2.120 1.960 1.960 32,904 -0.04(-2.00%)
Jun 02, 2005 2.080 2.120 1.960 2.000 37,556 -0.04(-1.96%)
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.