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 (%)
Sep 30, 2016 4.780 4.940 4.750 4.920 37,369 +0.15(+3.14%)
Sep 29, 2016 4.820 4.820 4.680 4.770 29,951 -0.02(-0.42%)
Sep 28, 2016 4.990 5.170 4.710 4.790 191,544 -0.16(-3.23%)
Sep 27, 2016 4.690 4.980 4.690 4.950 64,864 +0.24(+5.10%)
Sep 26, 2016 4.790 4.790 4.676 4.710 30,715 -0.13(-2.69%)
Sep 23, 2016 4.680 4.960 4.680 4.840 64,661 +0.17(+3.64%)
Sep 22, 2016 4.610 4.710 4.560 4.670 16,776 +0.06(+1.30%)
Sep 21, 2016 4.760 4.776 4.450 4.610 130,421 -0.17(-3.56%)
Sep 20, 2016 4.660 4.800 4.620 4.780 92,009 +0.18(+3.91%)
Sep 19, 2016 4.770 4.770 4.450 4.600 151,487 -0.12(-2.54%)
Sep 16, 2016 4.550 4.770 4.550 4.720 37,366 +0.09(+1.94%)
Sep 15, 2016 4.880 4.880 4.630 4.630 76,565 -0.29(-5.89%)
Sep 14, 2016 5.000 5.005 4.910 4.920 29,317 -0.09(-1.80%)
Sep 13, 2016 5.000 5.050 4.730 5.010 62,895 +0.01(+0.20%)
Sep 12, 2016 4.830 5.130 4.750 5.000 96,211 +0.11(+2.25%)
Sep 09, 2016 5.000 5.000 4.840 4.890 43,814 -0.18(-3.55%)
Sep 08, 2016 5.040 5.090 5.040 5.070 17,206 -0.01(-0.20%)
Sep 07, 2016 5.020 5.100 4.910 5.080 114,061 +0.08(+1.60%)
Sep 06, 2016 5.200 5.200 4.860 5.000 105,043 -0.21(-4.03%)
Sep 02, 2016 5.150 5.210 5.210 5.210 43,300 +0.10(+1.96%)
Sep 01, 2016 4.980 5.160 4.980 5.110 54,027 +0.11(+2.20%)
Aug 31, 2016 5.010 5.050 4.970 5.000 9,198 -0.05(-0.99%)
Aug 30, 2016 5.000 5.220 5.000 5.050 37,260 -0.02(-0.39%)
Aug 29, 2016 4.880 5.140 4.850 5.070 34,946 +0.21(+4.32%)
Aug 26, 2016 4.800 4.950 4.770 4.860 79,631 +0.07(+1.46%)
Aug 25, 2016 4.690 4.860 4.650 4.790 30,871 +0.11(+2.35%)
Aug 24, 2016 4.660 4.840 4.640 4.680 103,631 -0.04(-0.85%)
Aug 23, 2016 4.470 4.800 4.468 4.720 183,153 +0.22(+4.89%)
Aug 22, 2016 4.550 4.550 4.405 4.500 83,433 -0.08(-1.75%)
Aug 19, 2016 4.440 4.600 4.407 4.580 49,120 +0.18(+4.09%)
Aug 18, 2016 4.500 4.500 4.360 4.400 14,232 +0.00(+0.00%)
Aug 17, 2016 4.419 4.509 4.320 4.400 60,037 -0.07(-1.57%)
Aug 16, 2016 4.300 4.530 4.250 4.470 80,254 +0.17(+3.95%)
Aug 15, 2016 4.340 4.540 4.300 4.300 63,812 -0.07(-1.60%)
Aug 12, 2016 4.500 4.510 4.240 4.370 112,438 -0.14(-3.10%)
Aug 11, 2016 4.510 4.555 4.481 4.510 28,027 +0.00(+0.00%)
Aug 10, 2016 4.440 4.516 4.186 4.510 225,918 +0.09(+2.04%)
Aug 09, 2016 4.566 4.630 4.330 4.420 99,454 -0.18(-3.91%)
Aug 08, 2016 4.660 4.670 4.500 4.600 60,532 -0.02(-0.43%)
Aug 05, 2016 4.390 4.650 4.390 4.620 162,387 +0.23(+5.24%)
Aug 04, 2016 4.650 4.750 4.370 4.390 299,292 -1.08(-19.74%)
Aug 03, 2016 5.520 5.600 5.300 5.470 107,787 -0.09(-1.62%)
Aug 02, 2016 5.410 5.650 5.410 5.560 53,686 +0.13(+2.39%)
Aug 01, 2016 5.250 5.526 5.250 5.430 67,683 +0.19(+3.63%)
Jul 29, 2016 5.270 5.320 5.180 5.240 46,299 +0.03(+0.58%)
Jul 28, 2016 5.476 5.476 5.210 5.210 108,387 -0.18(-3.34%)
Jul 27, 2016 5.450 5.474 5.390 5.390 28,330 -0.02(-0.37%)
Jul 26, 2016 5.430 5.540 5.370 5.410 89,533 -0.02(-0.37%)
Jul 25, 2016 5.680 5.810 5.400 5.430 93,826 -0.19(-3.38%)
Jul 22, 2016 5.610 5.709 5.460 5.620 60,300 +0.03(+0.54%)
Jul 21, 2016 5.750 5.870 5.570 5.590 82,969 -0.05(-0.89%)
Jul 20, 2016 5.710 5.820 5.610 5.640 71,453 +0.00(+0.00%)
Jul 19, 2016 5.420 5.790 5.400 5.640 144,975 +0.24(+4.44%)
Jul 18, 2016 5.380 5.560 5.360 5.400 110,630 +0.00(+0.00%)
Jul 15, 2016 5.320 5.520 5.320 5.400 40,608 -0.09(-1.64%)
Jul 14, 2016 5.540 5.710 5.490 5.490 36,336 -0.01(-0.18%)
Jul 13, 2016 5.490 5.590 5.470 5.500 28,629 -0.02(-0.36%)
Jul 12, 2016 5.500 5.530 5.450 5.520 32,028 +0.05(+0.91%)
Jul 11, 2016 5.530 5.580 5.440 5.470 17,711 +0.00(+0.00%)
Jul 08, 2016 5.380 5.380 5.380 5.470 20,605 +0.09(+1.67%)
Jul 07, 2016 5.380 5.560 5.350 5.380 29,158 -0.22(-3.93%)
Jul 05, 2016 5.630 5.670 5.300 5.600 25,133 -0.09(-1.58%)
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.