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 (%)
Dec 31, 2012 2.860 2.941 2.860 2.932 6,059 +0.08(+2.89%)
Dec 28, 2012 2.828 2.850 2.820 2.850 5,667 +0.03(+1.06%)
Dec 27, 2012 2.863 2.900 2.810 2.820 43,806 -0.05(-1.74%)
Dec 26, 2012 2.872 2.880 2.850 2.870 11,343 +0.02(+0.70%)
Dec 24, 2012 2.850 2.850 2.850 2.850 893 -0.05(-1.72%)
Dec 21, 2012 2.850 2.910 2.850 2.900 7,326 -0.01(-0.35%)
Dec 20, 2012 2.840 2.920 2.810 2.910 14,465 -0.01(-0.34%)
Dec 19, 2012 2.810 2.920 2.810 2.920 10,826 +0.10(+3.62%)
Dec 18, 2012 2.850 2.890 2.750 2.818 11,850 -0.03(-1.12%)
Dec 17, 2012 2.760 2.900 2.750 2.850 4,412 +0.10(+3.64%)
Dec 14, 2012 2.750 2.880 2.750 2.750 19,200 -0.01(-0.37%)
Dec 13, 2012 2.730 2.771 2.730 2.760 5,128 +0.01(+0.37%)
Dec 12, 2012 2.750 2.790 2.750 2.750 6,850 -0.02(-0.72%)
Dec 11, 2012 2.770 2.840 2.750 2.770 9,975 -0.01(-0.36%)
Dec 10, 2012 2.770 2.780 2.770 2.780 1,800 +0.03(+1.09%)
Dec 07, 2012 2.760 2.770 2.750 2.750 900 -0.03(-1.10%)
Dec 06, 2012 2.780 2.781 2.750 2.781 13,207 -0.02(-0.69%)
Dec 05, 2012 2.800 2.940 2.800 2.800 4,820 +0.00(+0.00%)
Dec 04, 2012 2.860 2.930 2.770 2.800 6,270 +0.05(+1.81%)
Nov 30, 2012 2.760 2.760 2.750 2.750 2,500 -0.07(-2.48%)
Nov 29, 2012 2.880 2.900 2.730 2.820 5,685 +0.04(+1.44%)
Nov 28, 2012 2.810 2.900 2.730 2.780 3,609 -0.03(-1.07%)
Nov 26, 2012 2.750 2.810 2.810 2.810 2,800 +0.12(+4.46%)
Nov 21, 2012 2.750 2.690 2.690 2.690 950 -0.09(-3.23%)
Nov 20, 2012 2.690 2.780 2.650 2.780 2,991 +0.18(+6.92%)
Nov 16, 2012 2.610 2.600 2.600 2.600 7,000 -0.10(-3.70%)
Nov 15, 2012 2.920 2.930 2.540 2.700 18,029 -0.13(-4.59%)
Nov 14, 2012 2.760 2.980 2.760 2.830 4,850 +0.05(+1.80%)
Nov 13, 2012 2.925 2.925 2.480 2.780 21,900 -0.17(-5.76%)
Nov 12, 2012 2.850 2.990 2.840 2.950 6,811 +0.03(+1.03%)
Nov 09, 2012 2.930 3.050 2.830 2.920 36,886 -0.11(-3.63%)
Nov 08, 2012 2.850 3.050 2.810 3.030 6,342 +0.04(+1.34%)
Nov 07, 2012 2.950 3.000 2.910 2.990 5,398 +0.04(+1.36%)
Nov 06, 2012 2.960 2.960 2.910 2.950 3,200 +0.00(+0.00%)
Nov 05, 2012 3.000 3.190 2.920 2.950 21,721 -0.05(-1.67%)
Nov 02, 2012 3.020 3.020 2.960 3.000 5,502 -0.05(-1.63%)
Nov 01, 2012 3.050 3.050 3.050 3.050 100 +0.05(+1.66%)
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%)
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.