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, 2012 2.950 3.050 2.950 3.000 9,953 +0.05(+1.69%)
Oct 26, 2012 3.020 2.950 2.950 2.950 20,600 -0.02(-0.67%)
Oct 25, 2012 3.100 3.100 2.970 2.970 801 -0.13(-4.19%)
Oct 24, 2012 3.150 3.150 3.100 3.100 11,200 +0.00(+0.00%)
Oct 23, 2012 3.120 3.120 3.100 3.100 4,085 +0.00(+0.00%)
Oct 19, 2012 3.100 3.140 3.100 3.100 708 -0.06(-1.90%)
Oct 18, 2012 3.160 3.160 3.160 3.160 100 +0.05(+1.75%)
Oct 17, 2012 3.105 3.180 3.100 3.106 5,400 +0.01(+0.18%)
Oct 16, 2012 3.100 3.157 3.100 3.100 11,642 +0.00(+0.00%)
Oct 15, 2012 3.190 3.190 3.100 3.100 3,098 +0.00(+0.00%)
Oct 12, 2012 3.105 3.140 3.100 3.100 1,700 +0.00(+0.00%)
Oct 11, 2012 3.100 3.100 3.100 3.100 1,936 -0.01(-0.32%)
Oct 09, 2012 3.150 3.110 3.110 3.110 6,800 -0.18(-5.47%)
Oct 08, 2012 3.130 3.290 3.100 3.290 14,001 +0.18(+5.79%)
Oct 05, 2012 3.131 3.131 3.110 3.110 4,112 -0.02(-0.64%)
Oct 04, 2012 3.080 3.173 3.050 3.130 4,900 +0.06(+1.95%)
Oct 03, 2012 3.190 3.190 3.070 3.070 500 +0.01(+0.33%)
Oct 01, 2012 3.060 3.060 3.060 3.060 0 -0.05(-1.61%)
Sep 28, 2012 3.090 3.110 3.050 3.110 3,944 +0.06(+1.97%)
Sep 27, 2012 3.150 3.180 3.050 3.050 4,800 -0.12(-3.79%)
Sep 26, 2012 3.150 3.240 3.100 3.170 5,875 +0.02(+0.63%)
Sep 25, 2012 3.230 3.230 3.100 3.150 894 +0.05(+1.61%)
Sep 24, 2012 3.200 3.210 3.100 3.100 7,300 -0.09(-2.82%)
Sep 21, 2012 3.100 3.240 3.050 3.190 8,491 +0.03(+0.95%)
Sep 20, 2012 3.050 3.160 3.040 3.160 1,605 +0.13(+4.29%)
Sep 19, 2012 3.060 3.190 3.020 3.030 4,150 -0.12(-3.81%)
Sep 18, 2012 3.010 3.182 3.010 3.150 17,149 +0.14(+4.65%)
Sep 17, 2012 2.950 3.140 2.950 3.010 9,696 +0.03(+1.01%)
Sep 14, 2012 2.990 3.080 2.960 2.980 4,490 +0.01(+0.34%)
Sep 13, 2012 3.000 3.000 2.900 2.970 4,630 -0.03(-1.00%)
Sep 12, 2012 2.940 3.000 2.910 3.000 5,670 +0.03(+1.01%)
Sep 11, 2012 2.940 3.000 2.940 2.970 1,300 -0.01(-0.34%)
Sep 10, 2012 2.875 3.020 2.831 2.980 2,970 +0.03(+1.02%)
Sep 07, 2012 2.970 2.973 2.900 2.950 2,822 -0.05(-1.67%)
Sep 06, 2012 3.000 3.020 3.000 3.000 14,052 -0.02(-0.66%)
Sep 05, 2012 2.850 3.070 2.850 3.020 27,288 +0.21(+7.47%)
Sep 04, 2012 2.870 2.870 2.800 2.810 19,095 +0.00(+0.00%)
Aug 31, 2012 2.820 2.860 2.690 2.810 26,984 -0.09(-3.10%)
Aug 30, 2012 2.910 2.910 2.850 2.900 18,093 -0.10(-3.33%)
Aug 29, 2012 3.020 3.020 3.000 3.000 10,490 +0.09(+3.09%)
Aug 27, 2012 3.100 3.100 2.910 2.910 16,927 -0.17(-5.52%)
Aug 24, 2012 3.060 3.110 3.050 3.080 11,377 -0.01(-0.32%)
Aug 23, 2012 3.050 3.150 3.050 3.090 7,768 +0.05(+1.64%)
Aug 22, 2012 2.920 3.050 2.920 3.040 29,522 +0.16(+5.37%)
Aug 21, 2012 2.960 2.960 2.850 2.885 2,500 -0.10(-3.19%)
Aug 20, 2012 2.950 2.980 2.861 2.980 2,204 -0.02(-0.67%)
Aug 17, 2012 2.860 3.030 2.800 3.000 40,272 +0.18(+6.38%)
Aug 16, 2012 2.830 2.830 2.820 2.820 400 +0.02(+0.71%)
Aug 15, 2012 2.830 2.830 2.800 2.800 2,037 -0.05(-1.75%)
Aug 14, 2012 2.850 2.850 2.850 2.850 920 -0.04(-1.38%)
Aug 13, 2012 2.820 2.970 2.750 2.890 15,138 +0.03(+1.05%)
Aug 10, 2012 3.100 3.100 2.750 2.860 44,847 -0.33(-10.34%)
Aug 09, 2012 2.960 3.190 2.810 3.190 46,998 +0.23(+7.77%)
Aug 08, 2012 3.030 3.090 2.960 2.960 9,950 -0.04(-1.33%)
Aug 07, 2012 3.000 3.000 3.000 3.000 3,586 +0.01(+0.33%)
Aug 06, 2012 3.000 3.030 2.970 2.990 2,200 -0.03(-0.99%)
Aug 03, 2012 3.050 3.050 2.999 3.020 13,410 -0.07(-2.27%)
Aug 02, 2012 3.000 3.090 2.980 3.090 3,658 +0.11(+3.69%)
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.