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, 2023 1.220 1.215 1.180 1.180 13,987 -0.02(-1.67%)
Jul 28, 2023 1.230 1.230 1.200 1.200 7,837 -0.00(-0.01%)
Jul 27, 2023 1.230 1.230 1.199 1.200 18,217 -0.02(-1.63%)
Jul 26, 2023 1.210 1.230 1.200 1.220 19,516 +0.01(+0.83%)
Jul 25, 2023 1.220 1.230 1.200 1.210 19,582 -0.01(-0.41%)
Jul 24, 2023 1.210 1.250 1.210 1.215 30,162 -0.00(-0.41%)
Jul 21, 2023 1.220 1.265 1.210 1.220 21,872 -0.01(-0.66%)
Jul 20, 2023 1.240 1.240 1.200 1.228 18,403 +0.01(+0.66%)
Jul 19, 2023 1.210 1.240 1.210 1.220 18,966 -0.02(-1.61%)
Jul 18, 2023 1.250 1.250 1.220 1.240 9,600 -0.00(-0.27%)
Jul 17, 2023 1.230 1.250 1.220 1.243 8,676 +0.00(+0.27%)
Jul 14, 2023 1.240 1.250 1.210 1.240 61,567 -0.02(-1.59%)
Jul 13, 2023 1.330 1.330 1.240 1.260 49,465 -0.03(-2.33%)
Jul 12, 2023 1.210 1.300 1.210 1.290 14,902 +0.05(+4.03%)
Jul 11, 2023 1.220 1.260 1.220 1.240 17,395 +0.00(+0.00%)
Jul 10, 2023 1.260 1.260 1.230 1.240 16,441 -0.02(-1.59%)
Jul 07, 2023 1.250 1.275 1.247 1.260 11,910 +0.02(+1.61%)
Jul 06, 2023 1.250 1.270 1.240 1.240 34,898 -0.02(-1.59%)
Jul 05, 2023 1.300 1.305 1.250 1.260 10,446 -0.04(-3.08%)
Jul 03, 2023 1.310 1.310 1.289 1.300 7,975 +0.00(+0.00%)
Jun 30, 2023 1.290 1.310 1.290 1.300 19,494 +0.01(+0.78%)
Jun 29, 2023 1.280 1.320 1.250 1.290 28,815 +0.00(+0.00%)
Jun 28, 2023 1.310 1.340 1.280 1.290 14,279 -0.03(-2.27%)
Jun 27, 2023 1.270 1.320 1.270 1.320 30,188 +0.02(+1.54%)
Jun 26, 2023 1.280 1.338 1.270 1.300 31,675 +0.00(+0.00%)
Jun 23, 2023 1.360 1.370 1.290 1.300 22,039 -0.04(-2.99%)
Jun 22, 2023 1.377 1.380 1.330 1.340 58,028 -0.04(-2.90%)
Jun 21, 2023 1.370 1.460 1.370 1.380 66,057 -0.02(-1.43%)
Jun 20, 2023 1.340 1.490 1.310 1.400 171,973 +0.05(+3.70%)
Jun 16, 2023 1.250 1.360 1.250 1.350 114,303 +0.10(+8.00%)
Jun 15, 2023 1.270 1.280 1.250 1.250 23,680 -0.01(-0.79%)
Jun 14, 2023 1.280 1.290 1.250 1.260 28,564 +0.01(+0.80%)
Jun 13, 2023 1.260 1.280 1.240 1.250 37,844 -0.02(-1.57%)
Jun 12, 2023 1.250 1.270 1.240 1.270 24,951 +0.02(+1.60%)
Jun 09, 2023 1.310 1.315 1.240 1.250 31,556 -0.06(-4.58%)
Jun 08, 2023 1.310 1.320 1.275 1.310 77,609 +0.03(+2.34%)
Jun 07, 2023 1.240 1.280 1.200 1.280 68,196 +0.05(+4.07%)
Jun 06, 2023 1.210 1.250 1.200 1.230 53,266 +0.03(+2.50%)
Jun 05, 2023 1.220 1.220 1.170 1.200 63,432 -0.02(-1.64%)
Jun 02, 2023 1.150 1.220 1.150 1.220 56,384 +0.05(+4.72%)
Jun 01, 2023 1.160 1.180 1.150 1.165 32,029 +0.01(+0.43%)
May 31, 2023 1.170 1.170 1.150 1.160 6,234 -0.01(-0.43%)
May 30, 2023 1.140 1.170 1.120 1.165 33,988 +0.04(+3.10%)
May 26, 2023 1.140 1.160 1.130 1.130 15,235 -0.01(-0.88%)
May 25, 2023 1.140 1.160 1.140 1.140 30,356 +0.00(+0.00%)
May 24, 2023 1.140 1.158 1.130 1.140 9,731 -0.02(-1.68%)
May 23, 2023 1.170 1.170 1.131 1.159 35,062 -0.01(-0.90%)
May 22, 2023 1.160 1.190 1.158 1.170 18,848 +0.00(+0.00%)
May 19, 2023 1.180 1.190 1.160 1.170 11,497 +0.01(+0.86%)
May 18, 2023 1.100 1.200 1.100 1.160 34,864 +0.00(+0.00%)
May 17, 2023 1.160 1.160 1.140 1.160 16,813 +0.01(+0.87%)
May 16, 2023 1.130 1.180 1.110 1.150 51,962 -0.01(-0.86%)
May 15, 2023 1.100 1.170 1.100 1.160 49,172 +0.00(+0.00%)
May 12, 2023 1.140 1.180 1.140 1.160 47,565 +0.06(+5.45%)
May 11, 2023 1.120 1.130 1.100 1.100 65,594 -0.01(-1.35%)
May 10, 2023 1.090 1.120 1.090 1.115 9,258 +0.00(+0.45%)
May 09, 2023 1.080 1.120 1.080 1.110 18,354 +0.02(+1.83%)
May 08, 2023 1.070 1.100 1.070 1.090 15,692 +0.00(+0.00%)
May 05, 2023 1.070 1.100 1.070 1.090 14,134 +0.00(+0.13%)
May 04, 2023 1.115 1.120 1.070 1.089 29,136 -0.01(-1.04%)
May 03, 2023 1.110 1.130 1.100 1.100 23,618 -0.02(-1.79%)
May 02, 2023 1.080 1.120 1.080 1.120 9,952 +0.04(+3.70%)
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.