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 (%)
Jan 31, 2005	3.600	3.720	3.400	3.680	55,753	+0.16(+4.55%)
Jan 28, 2005	3.360	3.600	3.360	3.520	40,593	+0.00(+0.00%)
Jan 27, 2005	3.640	3.800	3.440	3.520	74,321	-0.12(-3.30%)
Jan 26, 2005	3.560	3.800	3.560	3.640	40,618	-0.04(-1.09%)
Jan 25, 2005	3.480	3.960	3.440	3.680	74,014	+0.16(+4.55%)
Jan 24, 2005	3.760	4.000	3.320	3.520	269,523	-0.48(-12.00%)
Jan 21, 2005	4.520	4.760	3.800	4.000	565,230	-0.88(-18.03%)
Jan 20, 2005	5.000	5.120	4.760	4.880	31,532	-0.20(-3.94%)
Jan 19, 2005	5.320	5.320	4.840	5.080	51,352	+0.04(+0.79%)
Jan 18, 2005	5.040	5.120	4.800	5.040	74,969	+0.20(+4.13%)
Jan 14, 2005	4.640	5.200	4.600	4.840	102,117	+0.16(+3.42%)
Jan 13, 2005	4.840	4.840	4.600	4.680	44,611	-0.16(-3.31%)
Jan 12, 2005	4.600	4.960	4.600	4.840	102,557	+0.24(+5.22%)
Jan 11, 2005	5.040	5.040	4.560	4.600	128,890	-0.48(-9.45%)
Jan 10, 2005	5.320	5.360	4.920	5.080	51,619	-0.04(-0.78%)
Jan 07, 2005	5.120	5.280	5.040	5.120	57,969	-0.16(-3.03%)
Jan 06, 2005	5.160	5.400	5.080	5.280	49,568	+0.12(+2.33%)
Jan 05, 2005	5.400	5.480	5.000	5.160	103,197	-0.00(-0.08%)
Jan 04, 2005	5.480	5.600	5.120	5.164	117,189	-0.36(-6.45%)

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.