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 27, 2009 1.730 1.750 1.530 1.600 9,320 -0.15(-8.57%)
Feb 26, 2009 1.760 1.760 1.580 1.750 550 +0.05(+2.94%)
Feb 25, 2009 1.620 1.780 1.590 1.700 31,048 +0.05(+3.03%)
Feb 24, 2009 1.590 1.650 1.590 1.650 32,655 -0.02(-1.20%)
Feb 23, 2009 1.650 1.720 1.580 1.670 11,109 +0.08(+5.03%)
Feb 20, 2009 1.540 1.620 1.420 1.590 13,187 +0.06(+3.93%)
Feb 19, 2009 1.471 1.560 1.471 1.530 7,820 +0.13(+9.28%)
Feb 18, 2009 1.720 1.720 1.250 1.400 92,931 -0.31(-18.13%)
Feb 17, 2009 1.850 1.850 1.710 1.710 12,325 -0.10(-5.52%)
Feb 13, 2009 1.770 1.880 1.710 1.810 27,035 +0.07(+4.02%)
Feb 12, 2009 1.740 2.190 1.670 1.740 93,577 -0.68(-28.10%)
Feb 11, 2009 2.420 2.420 2.420 2.420 100 +0.02(+0.83%)
Feb 10, 2009 2.341 2.400 2.290 2.400 3,346 +0.05(+2.26%)
Feb 09, 2009 2.290 2.350 2.290 2.347 600 -0.11(-4.59%)
Feb 06, 2009 2.324 2.540 2.290 2.460 37,280 +0.05(+2.24%)
Feb 05, 2009 2.290 2.460 2.290 2.406 7,175 -0.16(-6.23%)
Feb 04, 2009 2.566 2.566 2.566 2.566 100 +0.31(+13.54%)
Feb 03, 2009 2.320 2.636 2.070 2.260 10,770 -0.15(-6.22%)
Feb 02, 2009 2.410 2.527 2.370 2.410 3,700 -0.08(-3.21%)
Jan 30, 2009 2.520 2.626 2.470 2.490 3,972 -0.09(-3.49%)
Jan 29, 2009 2.500 2.640 2.490 2.580 5,943 +0.04(+1.57%)
Jan 28, 2009 2.410 2.550 2.400 2.540 6,600 +0.10(+4.10%)
Jan 27, 2009 2.420 2.450 2.400 2.440 1,100 -0.01(-0.41%)
Jan 26, 2009 2.342 2.480 2.310 2.450 1,674 -0.02(-0.81%)
Jan 23, 2009 2.330 2.470 2.250 2.470 28,377 +0.18(+7.86%)
Jan 22, 2009 2.320 2.330 2.290 2.290 1,750 -0.11(-4.58%)
Jan 21, 2009 2.490 2.500 2.290 2.400 5,200 -0.07(-2.83%)
Jan 20, 2009 2.550 2.550 2.310 2.470 1,878 -0.05(-1.98%)
Jan 16, 2009 2.530 2.550 2.510 2.520 13,045 -0.08(-3.08%)
Jan 15, 2009 2.760 2.760 2.510 2.600 4,050 +0.00(+0.00%)
Jan 14, 2009 2.524 2.800 2.490 2.600 18,765 +0.03(+1.17%)
Jan 13, 2009 2.700 2.700 2.550 2.570 5,608 -0.21(-7.55%)
Jan 12, 2009 2.730 2.840 2.730 2.780 5,603 +0.09(+3.35%)
Jan 09, 2009 2.560 2.730 2.500 2.690 6,400 +0.14(+5.49%)
Jan 08, 2009 2.464 2.600 2.430 2.550 2,800 -0.20(-7.27%)
Jan 06, 2009 2.390 2.750 2.750 2.750 20,800 +0.46(+20.09%)
Jan 05, 2009 2.210 2.360 2.210 2.290 4,113 +0.00(+0.00%)
Jan 02, 2009 2.290 2.373 2.000 2.290 28,815 -0.07(-3.03%)
Dec 31, 2008 2.380 2.480 2.290 2.361 16,103 +0.03(+1.21%)
Dec 30, 2008 2.280 2.400 2.280 2.333 23,236 -0.03(-1.14%)
Dec 29, 2008 2.340 2.360 2.270 2.360 4,794 -0.09(-3.68%)
Dec 26, 2008 2.320 2.450 2.320 2.450 2,775 +0.00(+0.00%)
Dec 24, 2008 2.340 2.450 2.340 2.450 1,300 +0.08(+3.16%)
Dec 23, 2008 2.460 2.478 2.370 2.375 26,645 -0.10(-4.23%)
Dec 22, 2008 2.460 2.480 2.460 2.480 10,609 +0.02(+0.81%)
Dec 19, 2008 2.464 2.480 2.460 2.460 6,271 +0.03(+1.23%)
Dec 18, 2008 2.520 2.746 2.420 2.430 10,996 +0.02(+0.83%)
Dec 17, 2008 2.550 2.580 2.410 2.410 1,324 -0.09(-3.60%)
Dec 16, 2008 2.710 2.710 2.420 2.500 10,524 +0.05(+2.04%)
Dec 15, 2008 2.780 2.790 2.390 2.450 11,526 +0.06(+2.51%)
Dec 12, 2008 2.680 2.810 2.390 2.390 3,725 -0.33(-12.13%)
Dec 11, 2008 2.870 2.870 2.670 2.720 6,000 -0.05(-1.81%)
Dec 10, 2008 2.870 2.880 2.690 2.770 4,000 -0.03(-1.00%)
Dec 09, 2008 2.900 2.900 2.690 2.798 7,737 +0.12(+4.40%)
Dec 08, 2008 2.790 2.950 2.540 2.680 23,400 -0.11(-3.94%)
Dec 05, 2008 2.670 2.790 2.670 2.790 34,975 +0.04(+1.45%)
Dec 04, 2008 2.640 2.780 2.630 2.750 16,165 +0.22(+8.70%)
Dec 03, 2008 2.420 2.640 2.420 2.530 18,575 -0.07(-2.69%)
Dec 02, 2008 2.740 2.770 2.400 2.600 11,752 -0.15(-5.45%)
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.