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 (%)
Feb 28, 2014 3.425 3.600 3.410 3.550 59,636 +0.13(+3.80%)
Feb 27, 2014 3.345 3.450 3.345 3.420 22,427 +0.10(+3.01%)
Feb 26, 2014 3.400 3.410 3.270 3.320 31,296 -0.10(-2.92%)
Feb 25, 2014 3.280 3.430 3.280 3.420 51,893 +0.17(+5.23%)
Feb 24, 2014 3.330 3.460 3.250 3.250 36,386 -0.21(-6.07%)
Feb 21, 2014 3.380 3.470 3.380 3.460 11,135 +0.03(+0.87%)
Feb 20, 2014 3.420 3.430 3.260 3.430 23,675 +0.00(+0.00%)
Feb 19, 2014 3.397 3.440 3.397 3.430 11,601 +0.04(+1.20%)
Feb 18, 2014 3.360 3.440 3.360 3.389 4,900 +0.02(+0.57%)
Feb 14, 2014 3.320 3.370 3.370 3.370 31,400 +0.08(+2.43%)
Feb 13, 2014 3.340 3.340 3.250 3.290 68,199 +0.04(+1.23%)
Feb 12, 2014 3.220 3.300 3.220 3.250 22,942 -0.01(-0.31%)
Feb 11, 2014 3.250 3.330 3.250 3.260 20,050 +0.01(+0.31%)
Feb 10, 2014 3.320 3.328 3.250 3.250 38,602 -0.12(-3.56%)
Feb 07, 2014 3.250 3.370 3.250 3.370 16,717 +0.15(+4.66%)
Feb 06, 2014 3.220 3.300 3.220 3.220 29,164 +0.02(+0.47%)
Feb 05, 2014 3.490 3.490 3.000 3.205 87,216 -0.25(-7.10%)
Feb 04, 2014 3.400 3.510 3.340 3.450 19,178 +0.02(+0.58%)
Feb 03, 2014 3.540 3.544 3.300 3.430 23,131 -0.11(-3.11%)
Jan 31, 2014 3.550 3.550 3.510 3.540 18,988 +0.00(+0.00%)
Jan 30, 2014 3.539 3.549 3.510 3.540 8,818 +0.01(+0.28%)
Jan 29, 2014 3.514 3.540 3.510 3.530 6,014 +0.00(+0.00%)
Jan 28, 2014 3.549 3.550 3.520 3.530 11,255 +0.00(+0.00%)
Jan 27, 2014 3.470 3.540 3.450 3.530 18,157 +0.07(+2.02%)
Jan 24, 2014 3.470 3.540 3.450 3.460 12,531 +0.01(+0.29%)
Jan 23, 2014 3.490 3.492 3.410 3.450 21,712 -0.04(-1.15%)
Jan 22, 2014 3.510 3.550 3.480 3.490 23,439 -0.06(-1.69%)
Jan 21, 2014 3.510 3.629 3.450 3.550 43,725 +0.04(+1.14%)
Jan 17, 2014 3.550 3.510 3.510 3.510 20,200 -0.07(-1.96%)
Jan 16, 2014 3.610 3.720 3.550 3.580 30,514 -0.08(-2.18%)
Jan 15, 2014 3.550 3.660 3.530 3.660 59,762 +0.06(+1.66%)
Jan 14, 2014 3.540 3.600 3.540 3.600 74,303 +0.02(+0.56%)
Jan 13, 2014 3.640 3.650 3.516 3.580 12,123 -0.02(-0.55%)
Jan 10, 2014 3.630 3.650 3.510 3.600 44,243 -0.08(-2.11%)
Jan 09, 2014 3.750 3.780 3.600 3.677 63,721 -0.04(-1.15%)
Jan 08, 2014 3.710 3.880 3.600 3.720 65,136 +0.06(+1.64%)
Jan 07, 2014 3.510 3.690 3.510 3.660 108,266 +0.12(+3.39%)
Jan 06, 2014 3.650 3.650 3.540 3.540 10,898 -0.08(-2.21%)
Jan 03, 2014 3.650 3.650 3.510 3.620 41,723 +0.00(+0.00%)
Jan 02, 2014 3.540 3.650 3.450 3.620 31,226 +0.04(+1.12%)
Dec 31, 2013 3.550 3.580 3.580 3.580 73,300 +0.04(+1.13%)
Dec 30, 2013 3.400 3.550 3.398 3.540 100,328 +0.17(+5.04%)
Dec 27, 2013 3.350 3.390 3.350 3.370 49,589 -0.03(-0.85%)
Dec 26, 2013 3.320 3.400 3.320 3.399 19,153 +0.07(+2.07%)
Dec 24, 2013 3.340 3.390 3.330 3.330 15,176 +0.01(+0.30%)
Dec 23, 2013 3.370 3.390 3.250 3.320 191,371 -0.07(-2.06%)
Dec 20, 2013 3.347 3.390 3.300 3.390 32,436 +0.03(+0.89%)
Dec 19, 2013 3.290 3.360 3.290 3.360 13,574 +0.11(+3.38%)
Dec 18, 2013 3.261 3.360 3.170 3.250 42,799 +0.05(+1.56%)
Dec 17, 2013 3.280 3.400 3.200 3.200 64,935 -0.08(-2.44%)
Dec 16, 2013 3.290 3.300 3.240 3.280 42,309 +0.00(+0.05%)
Dec 13, 2013 3.285 3.290 3.170 3.278 54,702 +0.02(+0.56%)
Dec 12, 2013 3.300 3.300 3.260 3.260 11,225 -0.04(-1.21%)
Dec 11, 2013 3.310 3.380 3.300 3.300 24,975 -0.04(-1.20%)
Dec 10, 2013 3.250 3.370 3.240 3.340 38,690 +0.09(+2.77%)
Dec 09, 2013 3.220 3.320 3.220 3.250 8,415 +0.01(+0.31%)
Dec 06, 2013 3.250 3.310 3.200 3.240 0 -0.01(-0.31%)
Dec 05, 2013 3.290 3.390 3.200 3.250 0 -0.05(-1.52%)
Dec 04, 2013 3.230 3.379 3.206 3.300 0 +0.03(+0.89%)
Dec 03, 2013 3.260 3.380 3.240 3.271 0 +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.