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 31, 2011 4.860 5.020 4.800 4.810 19,125 -0.01(-0.21%)
Oct 28, 2011 4.710 4.890 4.700 4.820 25,667 +0.09(+1.90%)
Oct 27, 2011 4.770 4.770 4.600 4.730 20,087 +0.03(+0.64%)
Oct 26, 2011 4.660 4.700 4.660 4.700 18,312 +0.10(+2.17%)
Oct 25, 2011 4.660 4.670 4.550 4.600 6,364 -0.03(-0.65%)
Oct 24, 2011 4.540 4.670 4.260 4.630 20,971 +0.09(+1.98%)
Oct 21, 2011 4.700 4.710 4.470 4.540 14,645 -0.12(-2.58%)
Oct 20, 2011 4.600 4.700 4.600 4.660 10,366 +0.03(+0.65%)
Oct 19, 2011 4.600 4.730 4.481 4.630 16,295 +0.04(+0.76%)
Oct 18, 2011 4.660 4.670 4.530 4.595 10,315 -0.06(-1.18%)
Oct 17, 2011 4.640 4.680 4.600 4.650 2,397 +0.02(+0.43%)
Oct 14, 2011 4.600 4.680 4.550 4.630 12,711 +0.07(+1.54%)
Oct 13, 2011 4.550 4.560 4.510 4.560 6,063 +0.00(+0.00%)
Oct 12, 2011 4.490 4.600 4.210 4.560 15,131 +0.07(+1.56%)
Oct 11, 2011 4.450 4.490 4.440 4.490 10,100 +0.04(+0.90%)
Oct 10, 2011 4.490 4.490 4.420 4.450 13,630 +0.05(+1.14%)
Oct 07, 2011 4.450 4.490 4.400 4.400 12,720 -0.05(-1.12%)
Oct 06, 2011 4.430 4.480 4.330 4.450 10,900 +0.03(+0.68%)
Oct 05, 2011 4.280 4.420 4.260 4.420 9,414 +0.18(+4.25%)
Oct 04, 2011 4.040 4.460 3.810 4.240 62,454 +0.11(+2.66%)
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.