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 (%)
Aug 31, 2009 2.290 2.290 2.200 2.220 7,071 -0.04(-1.77%)
Aug 28, 2009 2.250 2.260 2.200 2.260 15,081 +0.02(+0.89%)
Aug 27, 2009 2.210 2.250 2.130 2.240 12,640 -0.01(-0.44%)
Aug 26, 2009 2.200 2.260 2.200 2.250 10,400 +0.04(+1.58%)
Aug 25, 2009 2.180 2.240 2.180 2.215 48,700 +0.03(+1.61%)
Aug 24, 2009 2.280 2.280 2.130 2.180 95,209 -0.05(-2.24%)
Aug 21, 2009 2.190 2.240 2.170 2.230 41,291 +0.09(+4.21%)
Aug 20, 2009 2.300 2.370 2.050 2.140 1,253,193 -0.23(-9.70%)
Aug 19, 2009 2.240 2.370 2.240 2.370 4,900 +0.03(+1.28%)
Aug 18, 2009 2.300 2.340 2.260 2.340 6,848 +0.01(+0.34%)
Aug 17, 2009 2.300 2.342 2.220 2.332 8,200 -0.06(-2.43%)
Aug 14, 2009 2.400 2.410 2.301 2.390 11,328 +0.01(+0.42%)
Aug 13, 2009 2.440 2.450 2.380 2.380 17,127 -0.05(-2.06%)
Aug 12, 2009 2.500 2.553 2.370 2.430 48,294 -0.09(-3.57%)
Aug 11, 2009 2.520 2.520 2.450 2.520 36,717 +0.01(+0.40%)
Aug 10, 2009 2.450 2.510 2.420 2.510 8,480 -0.08(-3.09%)
Aug 07, 2009 2.600 2.610 2.421 2.590 34,859 +0.00(+0.00%)
Aug 06, 2009 2.610 2.611 2.420 2.590 44,035 +0.04(+1.57%)
Aug 05, 2009 2.550 2.578 2.500 2.550 31,426 +0.07(+3.03%)
Aug 04, 2009 2.557 2.560 2.420 2.475 62,195 -0.05(-2.17%)
Aug 03, 2009 2.650 2.690 2.480 2.530 33,656 -0.11(-4.17%)
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%)
Jul 01, 2009 2.960 2.960 2.800 2.800 7,619 -0.17(-5.72%)
Jun 30, 2009 2.790 3.000 2.790 2.970 79,816 +0.18(+6.45%)
Jun 29, 2009 2.590 2.840 2.500 2.790 39,054 +0.21(+8.14%)
Jun 26, 2009 2.520 2.580 2.420 2.580 5,243 +0.03(+1.18%)
Jun 25, 2009 2.305 3.040 2.300 2.550 69,128 +0.20(+8.51%)
Jun 24, 2009 2.240 2.353 2.080 2.350 5,690 +0.05(+2.35%)
Jun 23, 2009 2.210 2.296 2.110 2.296 14,037 +0.03(+1.15%)
Jun 22, 2009 2.280 2.370 2.210 2.270 24,032 -0.11(-4.62%)
Jun 19, 2009 2.350 2.380 2.300 2.380 8,554 +0.05(+2.14%)
Jun 18, 2009 2.370 2.400 2.330 2.330 8,061 +0.07(+3.10%)
Jun 17, 2009 2.360 2.360 2.220 2.260 6,746 -0.11(-4.64%)
Jun 16, 2009 2.258 2.600 2.200 2.370 64,879 +0.16(+7.24%)
Jun 15, 2009 2.170 2.300 2.110 2.210 53,203 +0.07(+3.27%)
Jun 12, 2009 2.100 2.140 2.050 2.140 11,925 -0.14(-6.14%)
Jun 11, 2009 2.100 2.300 2.070 2.280 10,521 +0.22(+10.68%)
Jun 10, 2009 2.230 2.230 2.020 2.060 15,375 -0.24(-10.43%)
Jun 09, 2009 2.100 2.300 1.990 2.300 4,652 +0.13(+5.99%)
Jun 08, 2009 2.060 2.220 2.010 2.170 26,053 +0.16(+7.96%)
Jun 05, 2009 2.280 2.320 2.010 2.010 22,918 -0.23(-10.27%)
Jun 04, 2009 2.000 2.240 2.000 2.240 29,932 +0.28(+14.29%)
Jun 03, 2009 2.010 2.010 1.870 1.960 31,472 -0.07(-3.45%)
Jun 02, 2009 1.780 2.040 1.770 2.030 50,058 +0.23(+12.78%)
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.