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 (%)
Jan 31, 2018 4.250 4.350 4.250 4.300 9,082 +0.10(+2.38%)
Jan 30, 2018 4.250 4.250 4.250 4.200 50,431 -0.10(-2.33%)
Jan 29, 2018 4.300 4.390 4.300 4.300 13,453 -0.10(-2.27%)
Jan 26, 2018 4.450 4.450 4.350 4.400 26,198 -0.10(-2.22%)
Jan 25, 2018 4.400 4.500 4.400 4.500 7,985 +0.10(+2.27%)
Jan 24, 2018 4.550 4.550 4.400 4.400 6,480 -0.10(-2.24%)
Jan 23, 2018 4.550 4.550 4.400 4.501 9,539 -0.05(-1.08%)
Jan 22, 2018 4.400 4.550 4.300 4.550 26,808 +0.25(+5.81%)
Jan 19, 2018 4.350 4.400 4.300 4.300 94,040 -0.08(-1.71%)
Jan 18, 2018 4.450 4.450 4.350 4.375 16,769 -0.01(-0.16%)
Jan 17, 2018 4.392 4.400 4.300 4.382 30,627 -0.02(-0.41%)
Jan 16, 2018 4.500 4.501 4.350 4.400 45,227 -0.13(-2.86%)
Jan 12, 2018 4.529 4.529 4.529 0 +0.03(+0.65%)
Jan 11, 2018 4.450 4.550 4.400 4.500 23,452 +0.05(+1.12%)
Jan 10, 2018 4.450 4.350 4.450 27,911 +0.03(+0.56%)
Jan 09, 2018 4.450 4.500 4.400 4.425 30,401 -0.02(-0.56%)
Jan 08, 2018 4.400 4.500 4.400 4.450 11,921 +0.05(+1.13%)
Jan 05, 2018 4.500 4.500 4.400 4.400 43,544 -0.15(-3.27%)
Jan 04, 2018 4.600 4.600 4.500 4.549 6,221 +0.05(+1.09%)
Jan 03, 2018 4.604 4.604 4.500 4.500 14,612 +0.00(+0.00%)
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.