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, 2006 2.040 2.040 1.930 1.960 95,470 -0.09(-4.39%)
Aug 30, 2006 2.020 2.060 2.020 2.050 14,925 +0.00(+0.00%)
Aug 29, 2006 2.020 2.050 2.020 2.050 15,712 +0.04(+1.99%)
Aug 28, 2006 2.090 2.090 2.010 2.010 103,376 -0.08(-3.83%)
Aug 25, 2006 2.110 2.110 2.060 2.090 6,934 +0.03(+1.46%)
Aug 24, 2006 2.060 2.060 2.060 2.060 5,700 +0.01(+0.49%)
Aug 23, 2006 2.070 2.070 2.040 2.050 11,092 +0.00(+0.00%)
Aug 22, 2006 2.030 2.060 2.030 2.050 11,450 +0.04(+1.99%)
Aug 21, 2006 2.030 2.100 2.010 2.010 11,061 -0.09(-4.29%)
Aug 18, 2006 2.100 2.110 2.070 2.100 5,900 -0.01(-0.47%)
Aug 17, 2006 2.080 2.110 2.080 2.110 11,609 +0.00(+0.00%)
Aug 16, 2006 2.080 2.110 2.070 2.110 10,247 +0.00(+0.00%)
Aug 15, 2006 2.090 2.110 2.050 2.110 12,891 +0.01(+0.48%)
Aug 14, 2006 2.100 2.130 2.070 2.100 13,296 -0.02(-0.92%)
Aug 11, 2006 2.100 2.119 2.100 2.119 3,405 -0.00(-0.02%)
Aug 10, 2006 2.150 2.150 2.100 2.120 3,125 +0.01(+0.47%)
Aug 09, 2006 2.140 2.140 2.090 2.110 8,679 +0.01(+0.48%)
Aug 08, 2006 2.080 2.180 2.080 2.100 10,063 +0.03(+1.45%)
Aug 07, 2006 2.220 2.220 2.060 2.070 22,475 -0.12(-5.48%)
Aug 04, 2006 2.300 2.300 2.060 2.190 59,443 -0.25(-10.25%)
Aug 03, 2006 2.110 2.500 2.010 2.440 105,969 +0.24(+10.91%)
Aug 02, 2006 2.170 2.200 2.060 2.200 9,700 +0.02(+0.92%)
Aug 01, 2006 2.150 2.190 2.090 2.180 8,800 -0.03(-1.36%)
Jul 31, 2006 2.190 2.210 2.180 2.210 5,983 +0.02(+0.91%)
Jul 28, 2006 2.180 2.190 2.070 2.190 25,050 +0.01(+0.46%)
Jul 27, 2006 2.070 2.200 2.070 2.180 10,371 +0.09(+4.31%)
Jul 26, 2006 2.190 2.200 2.040 2.090 14,110 -0.01(-0.48%)
Jul 25, 2006 2.160 2.170 2.030 2.100 44,881 -0.07(-3.23%)
Jul 24, 2006 2.030 2.180 2.030 2.170 46,908 +0.13(+6.37%)
Jul 21, 2006 2.060 2.110 2.020 2.040 13,686 -0.05(-2.39%)
Jul 20, 2006 2.070 2.090 2.050 2.090 6,752 +0.03(+1.46%)
Jul 19, 2006 2.140 2.200 2.060 2.060 28,781 -0.11(-5.07%)
Jul 18, 2006 2.060 2.180 2.060 2.170 5,347 +0.04(+2.09%)
Jul 17, 2006 2.060 2.166 2.060 2.126 2,544 +0.02(+0.74%)
Jul 14, 2006 2.100 2.150 2.070 2.110 10,358 +0.00(+0.00%)
Jul 13, 2006 2.110 2.140 2.100 2.110 5,548 -0.05(-2.32%)
Jul 12, 2006 2.150 2.160 2.124 2.160 7,719 -0.04(-1.82%)
Jul 11, 2006 2.180 2.200 2.140 2.200 2,000 -0.01(-0.45%)
Jul 10, 2006 2.210 2.240 2.210 2.210 11,754 -0.02(-0.80%)
Jul 07, 2006 2.230 2.240 2.220 2.228 7,700 -0.00(-0.09%)
Jul 06, 2006 2.210 2.230 2.190 2.230 10,670 +0.04(+1.83%)
Jul 05, 2006 2.160 2.190 2.106 2.190 1,600 +0.05(+2.34%)
Jul 03, 2006 2.230 2.230 2.140 2.140 11,700 -0.08(-3.47%)
Jun 30, 2006 2.150 2.230 2.150 2.217 11,200 +0.05(+2.17%)
Jun 29, 2006 2.160 2.200 2.119 2.170 5,900 +0.05(+2.36%)
Jun 28, 2006 2.150 2.180 2.050 2.120 28,832 -0.03(-1.40%)
Jun 27, 2006 2.190 2.190 2.040 2.150 17,025 -0.01(-0.46%)
Jun 26, 2006 2.160 2.200 2.110 2.160 15,700 -0.02(-0.92%)
Jun 23, 2006 2.070 2.180 2.010 2.180 18,151 +0.13(+6.34%)
Jun 22, 2006 2.120 2.120 2.010 2.050 3,380 -0.03(-1.50%)
Jun 21, 2006 2.100 2.180 2.010 2.081 21,265 +0.00(+0.20%)
Jun 20, 2006 1.970 2.080 1.960 2.077 28,879 +0.17(+8.74%)
Jun 19, 2006 1.980 2.010 1.900 1.910 15,610 +0.02(+1.06%)
Jun 16, 2006 2.030 2.030 1.870 1.890 38,214 -0.11(-5.50%)
Jun 15, 2006 2.000 2.020 1.960 2.000 25,447 -0.02(-0.99%)
Jun 14, 2006 2.010 2.030 1.960 2.020 22,919 -0.02(-0.98%)
Jun 13, 2006 1.970 2.120 1.970 2.040 33,807 +0.04(+2.00%)
Jun 12, 2006 2.110 2.120 1.930 2.000 86,814 -0.13(-6.16%)
Jun 09, 2006 2.150 2.170 2.090 2.131 13,602 -0.02(-0.87%)
Jun 08, 2006 2.160 2.210 2.130 2.150 12,400 -0.04(-1.83%)
Jun 07, 2006 2.200 2.210 2.150 2.190 14,792 -0.02(-0.90%)
Jun 06, 2006 2.200 2.230 2.150 2.210 9,468 -0.02(-0.90%)
Jun 05, 2006 2.250 2.300 2.190 2.230 7,894 -0.01(-0.45%)
Jun 02, 2006 2.250 2.250 2.200 2.240 8,095 -0.04(-1.75%)
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.