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 30, 2011 3.570 3.590 3.260 3.420 154,896 +0.01(+0.29%)
Dec 29, 2011 3.460 3.500 3.380 3.410 49,680 -0.06(-1.73%)
Dec 28, 2011 3.530 3.620 3.410 3.470 55,032 -0.07(-1.98%)
Dec 27, 2011 3.580 3.700 3.490 3.540 58,050 -0.05(-1.39%)
Dec 23, 2011 3.480 3.650 3.410 3.590 21,687 +0.17(+4.97%)
Dec 21, 2011 3.410 3.469 3.310 3.420 26,750 -0.01(-0.29%)
Dec 20, 2011 3.410 3.450 3.350 3.430 18,770 +0.06(+1.78%)
Dec 19, 2011 3.330 3.530 3.320 3.370 25,878 +0.07(+2.12%)
Dec 16, 2011 3.380 3.500 3.290 3.300 19,111 -0.04(-1.20%)
Dec 15, 2011 3.540 3.650 3.330 3.340 46,069 -0.28(-7.73%)
Dec 14, 2011 3.700 3.700 3.510 3.620 28,270 -0.13(-3.47%)
Dec 13, 2011 3.780 3.840 3.750 3.750 24,101 -0.08(-2.09%)
Dec 12, 2011 3.930 3.970 3.720 3.830 25,170 -0.18(-4.49%)
Dec 09, 2011 4.060 4.090 3.870 4.010 25,925 +0.14(+3.62%)
Dec 08, 2011 4.060 4.150 3.870 3.870 25,973 -0.21(-5.15%)
Dec 07, 2011 4.200 4.200 3.980 4.080 22,611 -0.13(-3.09%)
Dec 06, 2011 3.960 4.370 3.910 4.210 40,012 +0.18(+4.47%)
Dec 05, 2011 4.270 4.270 3.910 4.030 44,651 -0.13(-3.12%)
Dec 02, 2011 4.400 4.440 4.100 4.160 33,688 -0.21(-4.81%)
Dec 01, 2011 4.310 4.410 4.300 4.370 11,550 +0.03(+0.69%)
Nov 30, 2011 4.480 4.480 4.340 4.340 19,470 +0.00(+0.00%)
Nov 29, 2011 4.350 4.470 4.290 4.340 17,675 -0.06(-1.36%)
Nov 28, 2011 4.310 4.450 4.180 4.400 24,354 +0.23(+5.52%)
Nov 25, 2011 4.200 4.370 4.170 4.170 6,000 -0.01(-0.24%)
Nov 23, 2011 4.190 4.360 4.145 4.180 13,200 -0.06(-1.42%)
Nov 22, 2011 4.270 4.290 4.100 4.240 16,724 -0.02(-0.47%)
Nov 21, 2011 4.280 4.380 4.226 4.260 19,066 -0.07(-1.62%)
Nov 18, 2011 4.350 4.400 4.290 4.330 9,000 -0.02(-0.46%)
Nov 17, 2011 4.370 4.430 4.350 4.350 22,936 -0.04(-0.91%)
Nov 16, 2011 4.360 4.440 4.360 4.390 5,000 -0.03(-0.68%)
Nov 15, 2011 4.400 4.440 4.370 4.420 23,730 -0.01(-0.23%)
Nov 14, 2011 4.440 4.540 4.390 4.430 11,528 -0.07(-1.56%)
Nov 11, 2011 4.550 4.755 4.350 4.500 123,451 -0.13(-2.81%)
Nov 10, 2011 4.700 4.700 4.480 4.630 118,406 -0.13(-2.73%)
Nov 09, 2011 4.600 4.855 4.600 4.760 30,491 +0.01(+0.21%)
Nov 08, 2011 4.760 4.870 4.670 4.750 37,311 +0.06(+1.28%)
Nov 07, 2011 4.600 4.750 4.600 4.690 14,500 +0.07(+1.52%)
Nov 04, 2011 4.690 4.690 4.600 4.620 9,870 -0.04(-0.86%)
Nov 03, 2011 4.770 4.770 4.560 4.660 3,400 -0.07(-1.48%)
Nov 02, 2011 4.820 4.820 4.660 4.730 5,700 -0.06(-1.25%)
Nov 01, 2011 4.690 4.790 4.492 4.790 12,557 -0.02(-0.42%)
Oct 31, 2011 4.860 5.020 4.800 4.810 19,125 -0.01(-0.21%)
Oct 28, 2011 4.710 4.890 4.700 4.820 25,667 +0.09(+1.90%)
Oct 27, 2011 4.770 4.770 4.600 4.730 20,087 +0.03(+0.64%)
Oct 26, 2011 4.660 4.700 4.660 4.700 18,312 +0.10(+2.17%)
Oct 25, 2011 4.660 4.670 4.550 4.600 6,364 -0.03(-0.65%)
Oct 24, 2011 4.540 4.670 4.260 4.630 20,971 +0.09(+1.98%)
Oct 21, 2011 4.700 4.710 4.470 4.540 14,645 -0.12(-2.58%)
Oct 20, 2011 4.600 4.700 4.600 4.660 10,366 +0.03(+0.65%)
Oct 19, 2011 4.600 4.730 4.481 4.630 16,295 +0.04(+0.76%)
Oct 18, 2011 4.660 4.670 4.530 4.595 10,315 -0.06(-1.18%)
Oct 17, 2011 4.640 4.680 4.600 4.650 2,397 +0.02(+0.43%)
Oct 14, 2011 4.600 4.680 4.550 4.630 12,711 +0.07(+1.54%)
Oct 13, 2011 4.550 4.560 4.510 4.560 6,063 +0.00(+0.00%)
Oct 12, 2011 4.490 4.600 4.210 4.560 15,131 +0.07(+1.56%)
Oct 11, 2011 4.450 4.490 4.440 4.490 10,100 +0.04(+0.90%)
Oct 10, 2011 4.490 4.490 4.420 4.450 13,630 +0.05(+1.14%)
Oct 07, 2011 4.450 4.490 4.400 4.400 12,720 -0.05(-1.12%)
Oct 06, 2011 4.430 4.480 4.330 4.450 10,900 +0.03(+0.68%)
Oct 05, 2011 4.280 4.420 4.260 4.420 9,414 +0.18(+4.25%)
Oct 04, 2011 4.040 4.460 3.810 4.240 62,454 +0.11(+2.66%)
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.