Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.320	5.820	5.300	5.700	224,316	+0.41(+7.75%)
Feb 26, 2016	4.900	5.340	4.850	5.290	160,842	+0.42(+8.62%)
Feb 25, 2016	4.700	4.900	4.680	4.870	100,813	+0.17(+3.62%)
Feb 24, 2016	4.710	4.750	4.620	4.700	97,638	-0.04(-0.84%)
Feb 23, 2016	4.860	4.900	4.740	4.740	94,501	-0.12(-2.47%)
Feb 22, 2016	4.900	4.950	4.810	4.860	126,134	-0.03(-0.61%)
Feb 19, 2016	4.970	4.990	4.830	4.890	109,148	-0.08(-1.61%)
Feb 18, 2016	5.000	5.080	4.940	4.970	55,823	+0.03(+0.61%)
Feb 17, 2016	5.190	5.190	4.930	4.940	177,528	-0.16(-3.14%)
Feb 16, 2016	5.250	5.340	5.080	5.100	50,228	-0.10(-1.92%)
Feb 12, 2016	5.030	5.200	5.200	5.200	42,400	+0.25(+5.05%)
Feb 11, 2016	5.000	5.200	4.820	4.950	82,885	-0.19(-3.70%)
Feb 10, 2016	5.110	5.200	5.080	5.140	34,979	+0.08(+1.58%)
Feb 09, 2016	5.170	5.170	4.980	5.060	65,645	-0.18(-3.44%)
Feb 08, 2016	5.460	5.500	5.180	5.240	60,206	-0.27(-4.90%)
Feb 05, 2016	5.700	5.820	5.500	5.510	51,313	-0.21(-3.67%)
Feb 04, 2016	5.700	5.840	5.600	5.720	23,654	+0.03(+0.53%)
Feb 03, 2016	5.930	5.930	5.450	5.690	67,746	-0.16(-2.74%)
Feb 02, 2016	6.160	6.160	5.775	5.850	62,763	-0.38(-6.10%)

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.