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 (%)
Oct 30, 2009 2.320 2.570 2.320 2.320 28,611 -0.02(-0.85%)
Oct 29, 2009 2.400 2.450 2.330 2.340 29,544 -0.08(-3.31%)
Oct 28, 2009 2.540 2.550 2.403 2.420 26,397 -0.11(-4.35%)
Oct 27, 2009 2.450 2.570 2.450 2.530 3,294 +0.08(+3.27%)
Oct 26, 2009 2.480 2.560 2.320 2.450 31,400 +0.01(+0.41%)
Oct 23, 2009 2.440 2.550 2.300 2.440 28,232 +0.11(+4.72%)
Oct 22, 2009 2.270 2.360 2.270 2.330 36,500 -0.01(-0.42%)
Oct 21, 2009 2.390 2.400 2.300 2.340 63,650 -0.08(-3.30%)
Oct 20, 2009 2.350 2.420 2.290 2.420 15,581 +0.09(+3.81%)
Oct 19, 2009 2.450 2.450 2.300 2.331 37,984 -0.07(-2.92%)
Oct 16, 2009 2.360 2.401 2.360 2.401 3,700 +0.00(+0.04%)
Oct 15, 2009 2.380 2.401 2.380 2.400 24,650 +0.00(+0.00%)
Oct 14, 2009 2.400 2.469 2.400 2.400 41,539 +0.01(+0.42%)
Oct 13, 2009 2.410 2.479 2.390 2.390 75,494 -0.07(-2.85%)
Oct 12, 2009 2.397 2.470 2.397 2.460 34,125 +0.00(+0.00%)
Oct 09, 2009 2.490 2.490 2.360 2.460 25,443 +0.06(+2.50%)
Oct 08, 2009 2.430 2.430 2.350 2.400 32,575 -0.06(-2.44%)
Oct 07, 2009 2.560 2.560 2.450 2.460 8,878 -0.10(-3.91%)
Oct 06, 2009 2.490 2.640 2.460 2.560 43,454 +0.10(+4.07%)
Oct 05, 2009 2.500 2.500 2.460 2.460 21,614 +0.05(+2.07%)
Oct 02, 2009 2.500 2.500 2.410 2.410 10,998 -0.09(-3.60%)
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.