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 (%)
May 31, 2016 5.410 5.410 5.270 5.300 43,853 -0.06(-1.12%)
May 27, 2016 5.370 5.360 5.360 5.360 26,100 -0.04(-0.74%)
May 26, 2016 5.370 5.475 5.250 5.400 20,147 -0.02(-0.37%)
May 25, 2016 5.550 5.650 5.230 5.420 52,103 -0.05(-0.91%)
May 24, 2016 5.300 5.570 5.300 5.470 69,004 +0.10(+1.86%)
May 23, 2016 5.250 5.490 5.196 5.370 66,176 +0.19(+3.67%)
May 20, 2016 4.990 5.270 4.900 5.180 46,593 +0.19(+3.81%)
May 19, 2016 5.110 5.230 4.860 4.990 175,677 -0.14(-2.73%)
May 18, 2016 5.080 5.330 4.990 5.130 345,968 +0.06(+1.18%)
May 17, 2016 5.210 5.210 5.020 5.070 101,793 -0.14(-2.69%)
May 16, 2016 5.390 5.406 5.130 5.210 66,683 -0.15(-2.80%)
May 13, 2016 5.500 5.500 5.266 5.360 68,691 -0.07(-1.29%)
May 12, 2016 5.500 5.570 5.420 5.430 116,603 -0.04(-0.73%)
May 11, 2016 5.300 5.533 5.300 5.470 58,936 +0.09(+1.67%)
May 10, 2016 5.390 5.500 5.230 5.380 64,601 +0.03(+0.56%)
May 09, 2016 5.117 5.400 5.111 5.350 43,840 +0.16(+3.08%)
May 06, 2016 5.250 5.640 5.140 5.190 210,626 -0.69(-11.73%)
May 05, 2016 5.950 6.190 5.830 5.880 90,257 -0.03(-0.51%)
May 04, 2016 6.080 6.100 5.760 5.910 56,026 -0.15(-2.48%)
May 03, 2016 6.090 6.130 5.900 6.060 41,771 -0.06(-0.98%)
May 02, 2016 6.220 6.220 6.040 6.120 73,371 -0.09(-1.45%)
Apr 29, 2016 6.090 6.260 6.030 6.210 40,817 +0.13(+2.14%)
Apr 28, 2016 6.290 6.310 6.030 6.080 75,407 -0.18(-2.88%)
Apr 27, 2016 6.230 6.340 6.130 6.260 38,667 +0.03(+0.48%)
Apr 26, 2016 6.360 6.360 6.190 6.230 49,183 -0.08(-1.27%)
Apr 25, 2016 6.150 6.440 6.120 6.310 150,802 +0.19(+3.10%)
Apr 22, 2016 5.750 6.170 5.650 6.120 94,603 +0.36(+6.25%)
Apr 21, 2016 5.790 5.910 5.730 5.760 22,578 -0.02(-0.35%)
Apr 20, 2016 5.530 5.849 5.510 5.780 123,153 +0.24(+4.33%)
Apr 19, 2016 5.760 5.760 5.440 5.540 81,404 -0.17(-2.98%)
Apr 18, 2016 5.730 5.929 5.620 5.710 48,621 -0.06(-1.04%)
Apr 15, 2016 5.890 5.950 5.720 5.770 61,275 -0.10(-1.70%)
Apr 14, 2016 5.900 6.100 5.800 5.870 50,159 +0.00(+0.00%)
Apr 13, 2016 5.800 6.010 5.780 5.870 64,641 +0.16(+2.71%)
Apr 12, 2016 5.850 5.870 5.610 5.715 81,854 -0.08(-1.47%)
Apr 11, 2016 5.840 5.900 5.740 5.800 37,935 -0.01(-0.17%)
Apr 08, 2016 5.950 6.096 5.769 5.810 39,322 -0.08(-1.36%)
Apr 07, 2016 5.950 5.990 5.760 5.890 44,137 -0.06(-1.01%)
Apr 06, 2016 5.890 5.990 5.750 5.950 60,080 +0.09(+1.54%)
Apr 05, 2016 6.260 6.260 5.760 5.860 91,048 -0.45(-7.13%)
Apr 04, 2016 6.120 6.620 6.120 6.310 126,895 +0.23(+3.78%)
Apr 01, 2016 5.850 6.110 5.795 6.080 36,040 +0.16(+2.70%)
Mar 31, 2016 5.750 6.060 5.731 5.920 52,957 +0.18(+3.14%)
Mar 30, 2016 5.950 6.080 5.707 5.740 62,763 -0.16(-2.71%)
Mar 29, 2016 5.690 6.140 5.650 5.900 157,046 +0.21(+3.69%)
Mar 28, 2016 5.770 5.920 5.660 5.690 37,042 -0.03(-0.52%)
Mar 24, 2016 5.640 5.720 5.720 5.720 53,900 +0.09(+1.60%)
Mar 23, 2016 5.670 5.760 5.600 5.630 30,217 -0.11(-1.92%)
Mar 22, 2016 5.670 5.970 5.650 5.740 57,252 +0.01(+0.17%)
Mar 21, 2016 5.830 5.969 5.710 5.730 73,606 -0.10(-1.72%)
Mar 18, 2016 5.820 5.890 5.820 5.830 24,594 +0.00(+0.00%)
Mar 17, 2016 5.820 5.946 5.800 5.830 87,093 +0.04(+0.69%)
Mar 16, 2016 5.660 5.828 5.590 5.790 65,287 +0.14(+2.48%)
Mar 15, 2016 6.020 6.230 5.640 5.650 140,882 -0.39(-6.46%)
Mar 14, 2016 6.190 6.239 6.020 6.040 51,761 -0.15(-2.42%)
Mar 11, 2016 6.170 6.310 6.090 6.190 182,235 +0.05(+0.81%)
Mar 10, 2016 6.080 6.250 5.924 6.140 87,374 +0.14(+2.33%)
Mar 09, 2016 5.930 6.055 5.794 6.000 102,823 +0.13(+2.21%)
Mar 08, 2016 5.670 6.145 5.670 5.870 129,939 +0.17(+2.98%)
Mar 07, 2016 5.710 5.845 5.670 5.700 59,655 -0.03(-0.52%)
Mar 04, 2016 5.720 5.891 5.700 5.730 132,278 +0.01(+0.17%)
Mar 03, 2016 5.710 5.830 5.690 5.720 60,550 +0.00(+0.00%)
Mar 02, 2016 5.710 5.910 5.635 5.720 82,403 +0.01(+0.18%)
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.