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, 2017 4.950 5.050 4.900 5.000 15,990 +0.05(+1.01%)
Aug 30, 2017 4.850 5.100 4.850 4.950 6,784 +0.05(+1.02%)
Aug 29, 2017 4.900 4.950 4.875 4.900 24,640 +0.05(+1.03%)
Aug 28, 2017 4.850 4.900 4.850 4.850 7,988 +0.00(+0.00%)
Aug 25, 2017 4.887 4.900 4.850 4.850 14,487 +0.00(+0.00%)
Aug 24, 2017 4.850 4.950 4.800 4.850 13,669 +0.00(+0.00%)
Aug 23, 2017 4.800 4.850 4.500 4.850 105,729 +0.05(+1.04%)
Aug 22, 2017 4.950 4.950 4.550 4.800 111,817 -0.15(-3.03%)
Aug 21, 2017 4.950 4.950 4.900 4.950 15,918 -0.05(-1.00%)
Aug 18, 2017 5.000 5.050 4.950 5.000 8,940 +0.00(+0.00%)
Aug 17, 2017 4.850 5.150 4.850 5.000 12,114 +0.15(+3.09%)
Aug 16, 2017 4.950 5.000 4.550 4.850 124,423 -0.05(-1.02%)
Aug 15, 2017 5.150 5.150 4.850 4.900 97,487 -0.25(-4.85%)
Aug 14, 2017 4.900 5.150 4.850 5.150 64,103 +0.20(+4.04%)
Aug 11, 2017 4.800 5.100 4.700 4.950 53,494 +0.15(+3.13%)
Aug 10, 2017 5.030 5.050 4.800 4.800 49,491 -0.25(-4.95%)
Aug 09, 2017 5.200 5.300 4.750 5.050 83,423 -0.25(-4.72%)
Aug 08, 2017 5.300 5.350 5.175 5.300 56,358 -0.05(-0.93%)
Aug 07, 2017 5.450 5.500 5.300 5.350 22,807 -0.10(-1.83%)
Aug 04, 2017 5.450 5.600 5.450 5.450 27,638 -0.05(-0.91%)
Aug 03, 2017 5.450 5.550 5.450 5.500 75,074 +0.00(+0.00%)
Aug 02, 2017 5.600 5.700 5.500 5.500 46,315 -0.14(-2.40%)
Aug 01, 2017 5.725 5.725 5.550 5.636 90,598 -0.06(-1.13%)
Jul 31, 2017 5.742 5.750 5.650 5.700 84,640 -0.05(-0.87%)
Jul 28, 2017 5.800 5.800 5.700 5.750 42,223 +0.00(+0.00%)
Jul 27, 2017 5.700 5.844 5.700 5.750 25,531 +0.00(+0.00%)
Jul 26, 2017 5.600 5.750 5.600 5.750 79,490 +0.10(+1.77%)
Jul 25, 2017 5.550 5.700 5.425 5.650 50,465 +0.05(+0.89%)
Jul 24, 2017 5.550 5.625 5.460 5.600 25,727 +0.10(+1.82%)
Jul 21, 2017 5.600 5.600 5.450 5.500 12,578 +0.00(+0.00%)
Jul 20, 2017 5.600 5.550 5.500 20,841 -0.05(-0.90%)
Jul 19, 2017 5.600 5.600 5.450 5.550 7,304 +0.00(+0.00%)
Jul 18, 2017 5.612 5.700 5.550 5.550 45,581 +0.00(+0.00%)
Jul 17, 2017 5.609 5.609 5.500 5.550 8,040 +0.00(+0.00%)
Jul 14, 2017 5.500 5.650 5.500 5.550 9,889 +0.00(+0.00%)
Jul 13, 2017 5.550 5.600 5.500 5.550 39,127 +0.00(+0.00%)
Jul 12, 2017 5.600 5.700 5.550 5.550 96,259 -0.05(-0.89%)
Jul 11, 2017 5.700 5.700 5.505 5.600 57,495 +0.00(+0.00%)
Jul 10, 2017 5.550 5.600 5.300 5.600 35,100 +0.00(+0.00%)
Jul 07, 2017 5.650 5.700 5.600 5.600 31,668 -0.10(-1.75%)
Jul 06, 2017 5.618 5.750 5.550 5.700 45,325 +0.05(+0.88%)
Jul 05, 2017 5.601 5.700 5.550 5.650 21,094 +0.05(+0.89%)
Jul 03, 2017 5.750 5.750 5.600 5.600 4,094 +0.00(+0.00%)
Jun 30, 2017 5.600 5.650 5.550 5.600 47,501 +0.00(+0.00%)
Jun 29, 2017 5.650 5.650 5.500 5.600 43,843 -0.05(-0.88%)
Jun 28, 2017 5.600 5.750 5.500 5.650 52,673 +0.10(+1.80%)
Jun 27, 2017 5.350 5.800 5.350 5.550 54,400 +0.20(+3.74%)
Jun 26, 2017 5.443 5.450 5.250 5.350 67,940 -0.05(-0.93%)
Jun 23, 2017 5.100 5.400 5.040 5.400 97,946 +0.35(+6.93%)
Jun 22, 2017 5.100 5.100 5.000 5.050 6,499 +0.00(+0.00%)
Jun 21, 2017 5.100 5.100 5.000 5.050 2,467 +0.00(+0.00%)
Jun 20, 2017 5.050 5.150 5.050 5.050 7,502 -0.05(-0.98%)
Jun 19, 2017 5.000 5.150 5.000 5.100 43,467 +0.10(+2.00%)
Jun 16, 2017 5.085 5.100 4.950 5.000 21,190 -0.10(-1.96%)
Jun 15, 2017 4.800 5.150 4.800 5.100 69,178 +0.25(+5.15%)
Jun 14, 2017 4.950 4.950 4.800 4.850 11,283 -0.03(-0.51%)
Jun 13, 2017 4.800 4.992 4.800 4.875 28,047 +0.03(+0.52%)
Jun 12, 2017 4.800 4.850 4.800 4.850 12,681 +0.00(+0.00%)
Jun 09, 2017 5.000 5.000 4.850 4.850 4,499 +0.00(+0.00%)
Jun 08, 2017 4.950 4.950 4.750 4.850 8,692 -0.05(-1.02%)
Jun 07, 2017 5.100 5.100 4.900 4.900 22,210 -0.20(-3.92%)
Jun 06, 2017 5.050 5.100 4.950 5.100 32,829 +0.05(+0.99%)
Jun 05, 2017 5.050 5.100 5.050 5.050 10,603 +0.00(+0.00%)
Jun 02, 2017 5.070 5.150 5.050 5.050 14,340 +0.05(+1.00%)
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.