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 (%)
Sep 29, 2023 1.175 1.180 1.158 1.170 37,832 +0.00(+0.00%)
Sep 28, 2023 1.170 1.200 1.170 1.170 6,040 -0.01(-0.85%)
Sep 27, 2023 1.210 1.210 1.180 1.180 12,924 -0.03(-2.25%)
Sep 26, 2023 1.160 1.207 1.150 1.207 38,064 +0.05(+4.07%)
Sep 25, 2023 1.170 1.167 1.150 1.160 16,651 -0.04(-3.13%)
Sep 22, 2023 1.150 1.220 1.150 1.198 19,832 +0.02(+1.48%)
Sep 21, 2023 1.170 1.180 1.170 1.180 7,848 +0.00(+0.00%)
Sep 20, 2023 1.210 1.230 1.170 1.180 8,197 -0.05(-4.07%)
Sep 19, 2023 1.200 1.230 1.160 1.230 17,164 -0.01(-0.81%)
Sep 18, 2023 1.210 1.240 1.180 1.240 30,358 +0.00(+0.00%)
Sep 15, 2023 1.210 1.280 1.209 1.240 58,598 +0.00(+0.00%)
Sep 14, 2023 1.230 1.257 1.220 1.240 18,159 -0.01(-0.80%)
Sep 13, 2023 1.190 1.260 1.190 1.250 30,260 -0.01(-0.79%)
Sep 12, 2023 1.242 1.270 1.242 1.260 12,380 +0.02(+1.61%)
Sep 11, 2023 1.290 1.290 1.230 1.240 51,613 -0.04(-3.13%)
Sep 08, 2023 1.310 1.310 1.252 1.280 20,770 +0.00(+0.00%)
Sep 07, 2023 1.220 1.290 1.190 1.280 102,836 +0.09(+7.56%)
Sep 06, 2023 1.170 1.220 1.130 1.190 65,552 +0.01(+0.85%)
Sep 05, 2023 1.200 1.218 1.180 1.180 14,935 -0.02(-1.67%)
Sep 01, 2023 1.210 1.240 1.200 1.200 22,670 -0.01(-0.83%)
Aug 31, 2023 1.181 1.250 1.181 1.210 24,368 -0.01(-0.82%)
Aug 30, 2023 1.180 1.250 1.170 1.220 29,987 +0.04(+3.39%)
Aug 29, 2023 1.180 1.192 1.170 1.180 19,596 -0.01(-0.72%)
Aug 28, 2023 1.175 1.200 1.166 1.188 7,902 +0.03(+2.46%)
Aug 25, 2023 1.170 1.200 1.160 1.160 31,822 -0.02(-1.69%)
Aug 24, 2023 1.170 1.180 1.150 1.180 27,017 -0.01(-0.84%)
Aug 23, 2023 1.160 1.190 1.160 1.190 4,361 +0.02(+1.71%)
Aug 22, 2023 1.170 1.200 1.170 1.170 10,506 +0.00(+0.00%)
Aug 21, 2023 1.160 1.170 1.150 1.170 21,337 +0.00(+0.00%)
Aug 18, 2023 1.160 1.190 1.160 1.170 14,946 +0.00(+0.00%)
Aug 17, 2023 1.200 1.220 1.170 1.170 9,110 -0.03(-2.71%)
Aug 16, 2023 1.200 1.220 1.200 1.203 17,492 -0.02(-1.43%)
Aug 15, 2023 1.240 1.270 1.200 1.220 39,973 +0.01(+0.83%)
Aug 14, 2023 1.220 1.260 1.210 1.210 43,025 -0.05(-3.97%)
Aug 11, 2023 1.220 1.270 1.160 1.260 289,036 +0.03(+2.44%)
Aug 10, 2023 1.170 1.236 1.170 1.230 58,870 +0.06(+5.13%)
Aug 09, 2023 1.170 1.193 1.170 1.170 20,244 -0.01(-0.85%)
Aug 08, 2023 1.200 1.200 1.175 1.180 7,406 -0.01(-0.84%)
Aug 07, 2023 1.200 1.200 1.170 1.190 25,367 -0.02(-1.65%)
Aug 04, 2023 1.190 1.215 1.179 1.210 32,270 +0.02(+1.68%)
Aug 03, 2023 1.190 1.199 1.190 1.190 2,596 +0.00(+0.00%)
Aug 02, 2023 1.170 1.190 1.170 1.190 16,118 +0.00(+0.00%)
Aug 01, 2023 1.180 1.240 1.180 1.190 7,023 +0.01(+0.85%)
Jul 31, 2023 1.220 1.215 1.180 1.180 13,987 -0.02(-1.67%)
Jul 28, 2023 1.230 1.230 1.200 1.200 7,837 -0.00(-0.01%)
Jul 27, 2023 1.230 1.230 1.199 1.200 18,217 -0.02(-1.63%)
Jul 26, 2023 1.210 1.230 1.200 1.220 19,516 +0.01(+0.83%)
Jul 25, 2023 1.220 1.230 1.200 1.210 19,582 -0.01(-0.41%)
Jul 24, 2023 1.210 1.250 1.210 1.215 30,162 -0.00(-0.41%)
Jul 21, 2023 1.220 1.265 1.210 1.220 21,872 -0.01(-0.66%)
Jul 20, 2023 1.240 1.240 1.200 1.228 18,403 +0.01(+0.66%)
Jul 19, 2023 1.210 1.240 1.210 1.220 18,966 -0.02(-1.61%)
Jul 18, 2023 1.250 1.250 1.220 1.240 9,600 -0.00(-0.27%)
Jul 17, 2023 1.230 1.250 1.220 1.243 8,676 +0.00(+0.27%)
Jul 14, 2023 1.240 1.250 1.210 1.240 61,567 -0.02(-1.59%)
Jul 13, 2023 1.330 1.330 1.240 1.260 49,465 -0.03(-2.33%)
Jul 12, 2023 1.210 1.300 1.210 1.290 14,902 +0.05(+4.03%)
Jul 11, 2023 1.220 1.260 1.220 1.240 17,395 +0.00(+0.00%)
Jul 10, 2023 1.260 1.260 1.230 1.240 16,441 -0.02(-1.59%)
Jul 07, 2023 1.250 1.275 1.247 1.260 11,910 +0.02(+1.61%)
Jul 06, 2023 1.250 1.270 1.240 1.240 34,898 -0.02(-1.59%)
Jul 05, 2023 1.300 1.305 1.250 1.260 10,446 -0.04(-3.08%)
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.