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 (%)
Jul 31, 2009 2.550 2.640 2.550 2.640 5,798 +0.05(+1.93%)
Jul 30, 2009 2.620 2.656 2.540 2.590 4,750 -0.01(-0.38%)
Jul 29, 2009 2.580 2.740 2.540 2.600 3,628 -0.07(-2.79%)
Jul 28, 2009 2.640 2.750 2.600 2.675 17,300 +0.07(+2.87%)
Jul 27, 2009 2.740 2.770 2.560 2.600 31,600 -0.14(-5.11%)
Jul 24, 2009 2.700 2.740 2.630 2.740 2,353 +0.12(+4.38%)
Jul 23, 2009 2.770 2.770 2.570 2.625 18,551 -0.10(-3.49%)
Jul 22, 2009 2.730 2.730 2.630 2.720 1,200 +0.01(+0.37%)
Jul 21, 2009 2.730 2.760 2.560 2.710 12,162 +0.05(+1.88%)
Jul 20, 2009 2.650 3.080 2.610 2.660 145,141 -0.08(-2.92%)
Jul 17, 2009 2.640 2.740 2.500 2.740 17,425 +0.12(+4.58%)
Jul 16, 2009 2.760 2.770 2.620 2.620 12,312 -0.16(-5.76%)
Jul 15, 2009 2.830 2.940 2.760 2.780 13,000 +0.00(+0.00%)
Jul 14, 2009 2.740 2.780 2.740 2.780 2,900 +0.03(+1.12%)
Jul 13, 2009 2.550 2.750 2.550 2.749 16,650 +0.17(+6.55%)
Jul 10, 2009 2.940 2.940 2.500 2.580 8,871 -0.09(-3.37%)
Jul 09, 2009 2.866 2.866 2.500 2.670 18,171 +0.06(+2.30%)
Jul 08, 2009 2.800 2.800 2.580 2.610 6,492 -0.14(-5.09%)
Jul 07, 2009 2.690 2.989 2.570 2.750 28,155 +0.01(+0.37%)
Jul 06, 2009 2.977 2.977 2.740 2.740 2,277 -0.05(-1.79%)
Jul 02, 2009 2.800 3.070 2.670 2.790 14,140 -0.01(-0.36%)
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.