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, 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%)
Dec 02, 2013 3.250 3.260 3.250 3.260 0 +0.01(+0.31%)
Nov 29, 2013 3.250 3.278 3.250 3.250 0 +0.00(+0.00%)
Nov 27, 2013 3.345 3.400 3.250 3.250 0 -0.03(-0.91%)
Nov 26, 2013 3.280 3.280 3.280 3.280 0 -0.07(-2.09%)
Nov 25, 2013 3.301 3.394 3.270 3.350 0 +0.04(+1.21%)
Nov 22, 2013 3.260 3.340 3.260 3.310 0 -0.02(-0.53%)
Nov 20, 2013 3.300 3.328 3.328 3.328 3,800 +0.04(+1.14%)
Nov 19, 2013 3.250 3.380 3.240 3.290 0 +0.04(+1.23%)
Nov 18, 2013 3.270 3.290 3.240 3.250 0 +0.00(+0.00%)
Nov 15, 2013 3.250 3.400 3.250 3.250 0 +0.08(+2.52%)
Nov 14, 2013 3.390 3.390 3.110 3.170 0 -0.14(-4.23%)
Nov 12, 2013 3.360 3.450 3.250 3.310 0 -0.09(-2.65%)
Nov 11, 2013 3.280 3.600 3.280 3.400 0 +0.10(+3.03%)
Nov 08, 2013 3.390 3.391 3.300 3.300 0 -0.14(-4.15%)
Nov 07, 2013 3.470 3.473 3.252 3.443 0 -0.04(-1.12%)
Nov 06, 2013 3.480 3.500 3.450 3.482 0 +0.01(+0.35%)
Nov 05, 2013 3.450 3.550 3.400 3.470 0 +0.03(+0.87%)
Nov 04, 2013 3.370 3.450 3.360 3.440 0 +0.13(+3.93%)
Nov 01, 2013 3.240 3.352 3.200 3.310 0 +0.09(+2.80%)
Oct 31, 2013 3.190 3.220 3.050 3.220 0 +0.07(+2.22%)
Oct 30, 2013 3.110 3.180 3.090 3.150 0 +0.03(+0.96%)
Oct 29, 2013 3.020 3.120 3.020 3.120 0 +0.11(+3.65%)
Oct 28, 2013 3.070 3.130 3.010 3.010 0 -0.04(-1.31%)
Oct 25, 2013 3.100 3.100 3.050 3.050 0 -0.01(-0.40%)
Oct 24, 2013 3.140 3.140 2.900 3.062 0 -0.03(-0.90%)
Oct 23, 2013 2.840 3.160 2.840 3.090 0 +0.15(+5.10%)
Oct 22, 2013 2.740 2.990 2.740 2.940 0 +0.04(+1.38%)
Oct 18, 2013 2.900 2.900 2.900 2.900 100 +0.16(+5.84%)
Oct 17, 2013 2.770 2.820 2.640 2.740 0 -0.08(-2.87%)
Oct 16, 2013 2.680 2.900 2.650 2.821 0 +0.18(+6.86%)
Oct 15, 2013 2.610 2.650 2.610 2.640 0 +0.02(+0.76%)
Oct 14, 2013 2.600 2.699 2.570 2.620 0 +0.00(+0.00%)
Oct 11, 2013 2.635 2.650 2.610 2.620 0 +0.01(+0.38%)
Oct 10, 2013 2.670 2.670 2.610 2.610 0 -0.05(-1.88%)
Oct 09, 2013 2.700 2.790 2.660 2.660 0 -0.04(-1.48%)
Oct 08, 2013 2.740 2.750 2.670 2.700 0 -0.05(-1.82%)
Oct 07, 2013 2.660 2.750 2.660 2.750 0 +0.08(+3.00%)
Oct 04, 2013 2.640 2.670 2.640 2.670 0 +0.00(+0.00%)
Oct 03, 2013 2.650 2.670 2.650 2.670 0 -0.02(-0.75%)
Oct 02, 2013 2.640 2.750 2.640 2.690 0 +0.00(+0.00%)
Oct 01, 2013 2.739 2.739 2.621 2.690 0 -0.03(-1.10%)
Sep 27, 2013 2.760 2.780 2.720 2.720 0 -0.06(-2.16%)
Sep 26, 2013 2.790 2.790 2.780 2.780 0 -0.01(-0.35%)
Sep 25, 2013 2.797 2.899 2.790 2.790 0 +0.04(+1.45%)
Sep 24, 2013 2.810 2.810 2.750 2.750 0 -0.01(-0.36%)
Sep 23, 2013 2.900 2.901 2.731 2.760 0 -0.16(-5.48%)
Sep 20, 2013 2.730 2.920 2.720 2.920 0 +0.20(+7.35%)
Sep 19, 2013 2.710 2.790 2.710 2.720 0 -0.02(-0.73%)
Sep 18, 2013 2.780 2.850 2.720 2.740 0 -0.07(-2.49%)
Sep 17, 2013 2.830 2.920 2.700 2.810 0 +0.01(+0.36%)
Sep 16, 2013 2.690 2.800 2.690 2.800 0 +0.11(+4.09%)
Sep 13, 2013 2.730 2.750 2.670 2.690 0 -0.07(-2.54%)
Sep 12, 2013 2.750 2.760 2.750 2.760 0 -0.04(-1.43%)
Sep 11, 2013 2.760 2.801 2.730 2.800 0 +0.04(+1.45%)
Sep 10, 2013 2.800 2.800 2.750 2.760 0 -0.04(-1.43%)
Sep 09, 2013 2.806 2.806 2.740 2.800 0 +0.00(+0.00%)
Sep 06, 2013 2.780 2.800 2.730 2.800 0 +0.04(+1.45%)
Sep 05, 2013 2.760 2.800 2.750 2.760 0 -0.02(-0.72%)
Sep 04, 2013 2.730 2.780 2.730 2.780 0 +0.05(+1.84%)
Sep 03, 2013 2.810 2.810 2.720 2.730 0 -0.07(-2.50%)
Aug 30, 2013 2.800 2.800 2.730 2.800 0 -0.10(-3.44%)
Aug 29, 2013 2.800 2.900 2.800 2.900 0 +0.09(+3.20%)
Aug 28, 2013 2.845 2.845 2.800 2.810 0 -0.04(-1.40%)
Aug 27, 2013 2.780 2.920 2.780 2.850 0 +0.06(+2.15%)
Aug 26, 2013 2.800 2.920 2.790 2.790 0 -0.07(-2.45%)
Aug 23, 2013 2.760 3.000 2.760 2.860 0 +0.09(+3.25%)
Aug 22, 2013 2.840 2.980 2.750 2.770 0 -0.04(-1.42%)
Aug 21, 2013 2.900 3.000 2.780 2.810 0 -0.04(-1.40%)
Aug 20, 2013 2.740 2.860 2.740 2.850 0 +0.12(+4.35%)
Aug 19, 2013 2.710 2.780 2.710 2.731 0 +0.03(+1.16%)
Aug 16, 2013 2.651 2.700 2.651 2.700 0 +0.00(+0.00%)
Aug 15, 2013 2.740 2.740 2.660 2.700 2,100 -0.05(-1.82%)
Aug 14, 2013 2.752 2.780 2.651 2.750 0 -0.12(-4.18%)
Aug 13, 2013 2.840 2.960 2.830 2.870 18,283 +0.03(+1.06%)
Aug 12, 2013 2.880 2.930 2.840 2.840 4,900 -0.01(-0.35%)
Aug 09, 2013 2.860 2.880 2.850 2.850 4,300 -0.05(-1.72%)
Aug 08, 2013 2.880 2.910 2.840 2.900 18,498 +0.03(+1.05%)
Aug 07, 2013 2.790 2.870 2.790 2.870 7,460 -0.00(-0.00%)
Aug 06, 2013 2.870 2.870 2.800 2.870 3,600 +0.01(+0.35%)
Aug 05, 2013 2.790 2.860 2.790 2.860 19,149 +0.06(+2.14%)
Aug 02, 2013 2.800 2.810 2.771 2.800 11,468 -0.01(-0.36%)
Aug 01, 2013 2.800 2.810 2.790 2.810 2,200 +0.01(+0.35%)
Jul 31, 2013 2.790 2.800 2.790 2.800 0 +0.00(+0.11%)
Jul 30, 2013 2.797 2.797 2.797 2.797 0 -0.02(-0.82%)
Jul 29, 2013 2.740 2.820 2.740 2.820 0 +0.03(+1.08%)
Jul 26, 2013 2.770 2.810 2.750 2.790 0 +0.02(+0.72%)
Jul 25, 2013 2.750 2.810 2.740 2.770 0 -0.02(-0.72%)
Jul 23, 2013 2.790 2.790 2.790 2.790 0 -0.03(-1.06%)
Jul 22, 2013 2.730 2.820 2.730 2.820 0 +0.02(+0.58%)
Jul 19, 2013 2.770 2.804 2.770 2.804 0 +0.00(+0.12%)
Jul 18, 2013 2.790 2.800 2.760 2.800 0 -0.05(-1.85%)
Jul 17, 2013 2.810 2.870 2.810 2.853 8,921 +0.05(+1.89%)
Jul 16, 2013 2.790 2.833 2.790 2.800 0 +0.01(+0.54%)
Jul 15, 2013 2.860 2.880 2.780 2.785 0 -0.07(-2.62%)
Jul 12, 2013 2.900 2.940 2.860 2.860 0 +0.00(+0.00%)
Jul 11, 2013 2.873 2.873 2.858 2.860 0 -0.01(-0.35%)
Jul 10, 2013 2.830 2.870 2.810 2.870 0 +0.01(+0.35%)
Jul 09, 2013 2.890 2.890 2.771 2.860 0 -0.06(-2.05%)
Jul 08, 2013 2.900 3.010 2.780 2.920 0 -0.04(-1.35%)
Jul 05, 2013 2.890 2.970 2.830 2.960 0 +0.01(+0.34%)
Jul 03, 2013 2.940 2.980 2.810 2.950 0 +0.01(+0.34%)
Jul 02, 2013 2.830 2.980 2.828 2.940 0 +0.14(+5.00%)
Jul 01, 2013 2.856 2.856 2.710 2.800 0 +0.05(+1.82%)
Jun 28, 2013 2.660 2.890 2.660 2.750 6,058 +0.03(+1.10%)
Jun 27, 2013 2.660 2.720 2.580 2.720 0 +0.07(+2.64%)
Jun 26, 2013 2.650 2.650 2.600 2.650 0 +0.01(+0.38%)
Jun 25, 2013 2.650 2.660 2.620 2.640 0 -0.04(-1.49%)
Jun 24, 2013 2.710 2.710 2.680 2.680 0 -0.07(-2.55%)
Jun 21, 2013 2.650 2.750 2.650 2.750 36,678 +0.05(+1.85%)
Jun 20, 2013 2.650 2.700 2.650 2.700 0 +0.03(+1.12%)
Jun 19, 2013 2.670 2.670 2.670 2.670 0 -0.01(-0.38%)
Jun 18, 2013 2.660 2.690 2.650 2.680 0 -0.02(-0.74%)
Jun 17, 2013 2.650 2.730 2.600 2.700 0 -0.05(-1.82%)
Jun 14, 2013 2.790 2.790 2.750 2.750 0 -0.05(-1.79%)
Jun 13, 2013 2.720 2.820 2.710 2.800 15,303 +0.07(+2.53%)
Jun 12, 2013 2.670 2.750 2.670 2.731 23,000 +0.06(+2.28%)
Jun 11, 2013 2.700 2.730 2.670 2.670 7,673 -0.08(-3.00%)
Jun 10, 2013 2.750 2.752 2.690 2.752 0 +0.04(+1.57%)
Jun 07, 2013 2.750 2.750 2.700 2.710 0 -0.03(-1.09%)
Jun 06, 2013 2.790 2.813 2.740 2.740 0 -0.06(-2.14%)
Jun 05, 2013 2.760 2.820 2.740 2.800 0 +0.02(+0.72%)
Jun 04, 2013 2.800 2.810 2.750 2.780 0 -0.07(-2.45%)
Jun 03, 2013 2.920 2.960 2.790 2.850 11,400 -0.02(-0.70%)
May 31, 2013 2.870 2.870 2.810 2.870 28,402 -0.03(-1.03%)
May 30, 2013 2.882 2.900 2.800 2.900 0 +0.03(+1.05%)
May 29, 2013 2.910 2.910 2.870 2.870 2,554 -0.10(-3.37%)
May 24, 2013 2.960 2.970 2.970 2.970 56,100 +0.05(+1.71%)
May 23, 2013 2.825 2.990 2.825 2.920 0 -0.03(-1.02%)
May 22, 2013 2.850 2.950 2.820 2.950 0 +0.12(+4.24%)
May 21, 2013 2.900 2.900 2.800 2.830 0 -0.06(-2.08%)
May 20, 2013 2.730 3.010 2.710 2.890 0 +0.17(+6.25%)
May 17, 2013 2.710 2.770 2.700 2.720 0 -0.03(-1.09%)
May 16, 2013 2.730 2.750 2.720 2.750 3,130 -0.02(-0.72%)
May 15, 2013 2.760 2.770 2.760 2.770 0 -0.01(-0.37%)
May 13, 2013 2.870 2.870 2.750 2.780 0 -0.12(-4.14%)
May 10, 2013 2.780 2.900 2.770 2.900 0 -0.10(-3.33%)
May 09, 2013 3.020 3.088 2.840 3.000 0 -0.04(-1.32%)
May 08, 2013 3.010 3.040 3.010 3.040 0 +0.02(+0.66%)
May 07, 2013 3.080 3.150 3.020 3.020 0 -0.11(-3.51%)
May 03, 2013 3.100 3.130 3.130 3.130 2,300 +0.07(+2.29%)
May 02, 2013 3.090 3.128 3.050 3.060 0 -0.10(-3.05%)
May 01, 2013 3.110 3.190 3.110 3.156 0 +0.07(+2.27%)
Apr 30, 2013 3.110 3.110 3.080 3.086 0 +0.01(+0.21%)
Apr 29, 2013 3.080 3.110 3.050 3.080 15,331 +0.01(+0.33%)
Apr 26, 2013 3.120 3.120 3.050 3.070 4,519 -0.02(-0.65%)
Apr 25, 2013 3.135 3.140 3.090 3.090 1,100 -0.01(-0.41%)
Apr 24, 2013 3.100 3.120 3.050 3.103 0 +0.02(+0.73%)
Apr 23, 2013 3.050 3.080 3.050 3.080 2,800 +0.03(+0.98%)
Apr 22, 2013 3.050 3.079 3.050 3.050 3,145 +0.00(+0.00%)
Apr 19, 2013 3.060 3.060 3.050 3.050 7,100 -0.07(-2.24%)
Apr 18, 2013 3.060 3.120 3.060 3.120 2,232 +0.06(+1.96%)
Apr 17, 2013 3.060 3.110 3.060 3.060 3,490 -0.01(-0.38%)
Apr 16, 2013 3.084 3.084 3.072 3.072 1,098 -0.03(-0.91%)
Apr 15, 2013 3.100 3.100 3.060 3.100 7,692 -0.02(-0.64%)
Apr 12, 2013 3.073 3.180 3.050 3.120 5,713 -0.06(-1.89%)
Apr 10, 2013 3.100 3.180 3.180 3.180 18,400 +0.13(+4.27%)
Apr 09, 2013 3.050 3.050 3.000 3.050 5,200 +0.00(+0.00%)
Apr 08, 2013 2.920 3.070 2.920 3.050 16,138 +0.10(+3.39%)
Apr 05, 2013 2.920 2.950 2.910 2.950 8,324 +0.03(+1.03%)
Apr 04, 2013 2.910 2.960 2.900 2.920 3,975 -0.09(-2.99%)
Apr 02, 2013 3.010 3.010 3.010 3.010 0 -0.07(-2.27%)
Mar 28, 2013 3.040 3.080 3.080 3.080 8,200 +0.08(+2.67%)
Mar 27, 2013 3.020 3.020 3.000 3.000 9,300 +0.00(+0.00%)
Mar 26, 2013 3.090 3.090 3.000 3.000 8,300 -0.04(-1.32%)
Mar 25, 2013 2.870 3.050 2.850 3.040 16,300 +0.04(+1.16%)
Mar 22, 2013 2.960 3.019 2.920 3.005 4,591 +0.02(+0.84%)
Mar 21, 2013 3.000 3.010 2.899 2.980 16,976 +0.03(+1.01%)
Mar 20, 2013 3.000 3.000 2.950 2.950 7,244 -0.01(-0.33%)
Mar 19, 2013 2.990 2.990 2.950 2.960 12,501 -0.03(-1.00%)
Mar 18, 2013 2.990 3.050 2.852 2.990 10,442 +0.01(+0.34%)
Mar 15, 2013 2.890 2.980 2.889 2.980 8,263 +0.12(+4.20%)
Mar 14, 2013 2.860 2.880 2.850 2.860 1,600 +0.01(+0.35%)
Mar 13, 2013 2.850 2.870 2.850 2.850 38,557 -0.01(-0.35%)
Mar 12, 2013 2.880 2.880 2.850 2.860 10,577 +0.01(+0.35%)
Mar 11, 2013 2.890 2.890 2.810 2.850 14,034 -0.00(-0.00%)
Mar 08, 2013 2.910 2.950 2.850 2.850 29,285 -0.09(-2.93%)
Mar 07, 2013 2.920 2.950 2.900 2.936 2,086 -0.04(-1.48%)
Mar 05, 2013 2.970 2.980 2.980 2.980 4,800 +0.03(+1.02%)
Mar 04, 2013 2.940 2.990 2.940 2.950 10,322 -0.03(-0.91%)
Mar 01, 2013 2.990 2.990 2.950 2.977 4,368 -0.01(-0.43%)
Feb 28, 2013 2.980 3.010 2.950 2.990 9,950 -0.01(-0.33%)
Feb 27, 2013 3.020 3.020 2.960 3.000 43,362 +0.00(+0.00%)
Feb 26, 2013 3.180 3.180 3.000 3.000 18,891 -0.12(-3.85%)
Feb 22, 2013 3.440 3.454 2.910 3.120 102,223 -0.23(-6.87%)
Feb 21, 2013 3.560 3.560 3.340 3.350 10,652 +0.04(+1.21%)
Feb 20, 2013 3.380 3.398 3.310 3.310 7,670 -0.11(-3.22%)
Feb 19, 2013 3.480 3.490 3.390 3.420 17,297 -0.03(-0.87%)
Feb 15, 2013 3.450 3.500 3.450 3.450 11,874 -0.01(-0.29%)
Feb 14, 2013 3.460 3.460 3.460 3.460 500 +0.02(+0.58%)
Feb 13, 2013 3.440 3.440 3.440 3.440 300 -0.00(-0.08%)
Feb 12, 2013 3.400 3.452 3.400 3.443 7,700 +0.03(+0.97%)
Feb 08, 2013 3.390 3.410 3.410 3.410 3,400 +0.02(+0.59%)
Feb 07, 2013 3.424 3.424 3.390 3.390 1,358 -0.02(-0.59%)
Feb 06, 2013 3.380 3.450 3.380 3.410 2,728 +0.06(+1.79%)
Feb 04, 2013 3.370 3.410 3.330 3.350 1,910 +0.00(+0.00%)
Feb 01, 2013 3.500 3.510 3.320 3.350 25,600 -0.08(-2.33%)
Jan 31, 2013 3.530 3.690 3.340 3.430 34,115 -0.12(-3.38%)
Jan 30, 2013 3.590 3.590 3.550 3.550 10,555 -0.02(-0.56%)
Jan 29, 2013 3.570 3.590 3.560 3.570 13,365 +0.02(+0.56%)
Jan 28, 2013 3.560 3.570 3.510 3.550 29,676 -0.02(-0.56%)
Jan 25, 2013 3.520 3.584 3.520 3.570 9,523 +0.02(+0.56%)
Jan 24, 2013 3.300 3.550 3.300 3.550 30,491 +0.10(+2.90%)
Jan 23, 2013 3.400 3.450 3.350 3.450 18,823 +0.08(+2.37%)
Jan 22, 2013 3.300 3.370 3.300 3.370 7,245 +0.07(+2.12%)
Jan 18, 2013 3.300 3.330 3.300 3.300 7,300 -0.00(-0.09%)
Jan 17, 2013 3.310 3.330 3.300 3.303 1,250 -0.01(-0.21%)
Jan 16, 2013 3.330 3.330 3.300 3.310 4,557 -0.01(-0.30%)
Jan 15, 2013 3.280 3.330 3.180 3.320 20,329 +0.03(+0.91%)
Jan 14, 2013 3.160 3.350 3.160 3.290 14,373 +0.04(+1.23%)
Jan 11, 2013 3.260 3.300 3.200 3.250 4,514 -0.04(-1.22%)
Jan 10, 2013 3.200 3.290 3.200 3.290 737 +0.01(+0.30%)
Jan 09, 2013 3.200 3.280 3.150 3.280 3,895 +0.08(+2.50%)
Jan 08, 2013 3.130 3.200 3.130 3.200 1,300 +0.09(+2.89%)
Jan 07, 2013 3.100 3.130 3.100 3.110 8,752 +0.01(+0.32%)
Jan 04, 2013 3.110 3.149 3.100 3.100 3,453 -0.05(-1.59%)
Jan 03, 2013 3.010 3.200 3.010 3.150 18,150 +0.11(+3.62%)
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.