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 (%)
Dec 29, 2017		4.650	4.650	4.650	0	-0.05(-1.06%)
Dec 28, 2017	4.700	4.700	4.650	4.700	14,918	+0.00(+0.00%)
Dec 27, 2017	4.400	4.800	4.400	4.700	37,156	+0.30(+6.82%)
Dec 26, 2017	4.500	4.500	4.350	4.400	65,797	-0.10(-2.22%)
Dec 22, 2017	4.450	4.500	4.400	4.500	11,616	+0.05(+1.12%)
Dec 21, 2017	4.469	4.500	4.400	4.450	34,736	+0.00(+0.00%)
Dec 20, 2017	4.400	4.516	4.400	4.450	69,738	+0.05(+1.14%)
Dec 19, 2017	4.400	4.500	4.400	4.400	32,619	-0.05(-1.12%)
Dec 18, 2017	4.600	4.600	4.450	4.450	83,786	-0.10(-2.20%)
Dec 15, 2017	4.550	4.650	4.550	4.550	63,203	-0.05(-1.09%)
Dec 14, 2017	4.750	4.751	4.550	4.600	84,555	-0.10(-2.13%)
Dec 13, 2017	5.050	5.100	4.650	4.700	137,507	-0.40(-7.84%)
Dec 12, 2017	5.000	5.550	5.000	5.100	787,554	+0.60(+13.33%)
Dec 11, 2017	4.500	4.550	4.100	4.500	112,042	+0.10(+2.27%)
Dec 08, 2017	4.500	4.550	4.383	4.400	54,301	+0.00(+0.00%)
Dec 07, 2017	4.400	4.500	4.350	4.400	32,710	-0.13(-2.80%)
Dec 06, 2017	4.801	4.839	4.420	4.527	97,600	-0.32(-6.67%)
Dec 05, 2017	4.550	4.900	4.550	4.850	29,340	+0.30(+6.59%)
Dec 04, 2017		4.816	4.500	4.550	28,978	-0.30(-6.19%)

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.