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 (%)
May 28, 2021 2.250 2.270 2.190 2.220 195,819 -0.06(-2.63%)
May 27, 2021 2.260 2.320 2.200 2.280 104,394 +0.03(+1.33%)
May 26, 2021 2.130 2.290 2.110 2.250 218,205 +0.14(+6.64%)
May 25, 2021 2.160 2.230 2.100 2.110 149,079 -0.07(-3.21%)
May 24, 2021 2.220 2.240 2.120 2.180 108,789 -0.03(-1.36%)
May 21, 2021 2.180 2.250 2.169 2.210 102,022 +0.04(+1.84%)
May 20, 2021 2.160 2.260 2.110 2.170 125,051 -0.02(-0.91%)
May 19, 2021 2.110 2.250 2.105 2.190 156,965 -0.02(-0.90%)
May 18, 2021 2.240 2.330 2.160 2.210 283,400 -0.01(-0.45%)
May 17, 2021 2.070 2.260 2.050 2.220 190,132 +0.12(+5.71%)
May 14, 2021 2.000 2.144 1.910 2.100 689,475 -0.12(-5.41%)
May 13, 2021 2.300 2.380 2.070 2.220 485,719 -0.09(-3.90%)
May 12, 2021 2.580 2.580 2.290 2.310 418,031 -0.08(-3.35%)
May 11, 2021 2.200 2.430 2.140 2.390 655,772 +0.01(+0.42%)
May 10, 2021 2.520 2.600 2.340 2.380 729,197 -0.12(-4.80%)
May 07, 2021 2.530 2.755 2.369 2.500 1,664,315 +0.00(+0.00%)
May 06, 2021 2.350 2.930 2.180 2.500 4,881,252 +0.16(+6.84%)
May 05, 2021 2.380 2.490 2.300 2.340 355,333 -0.04(-1.68%)
May 04, 2021 2.420 2.440 2.230 2.380 493,510 -0.09(-3.64%)
May 03, 2021 2.410 2.510 2.410 2.470 167,969 +0.05(+2.07%)
Apr 30, 2021 2.550 2.618 2.410 2.420 202,000 -0.15(-5.84%)
Apr 29, 2021 2.730 2.730 2.540 2.570 101,659 -0.09(-3.38%)
Apr 28, 2021 2.630 2.720 2.570 2.660 143,607 -0.01(-0.37%)
Apr 27, 2021 2.830 2.860 2.630 2.670 279,764 -0.11(-3.96%)
Apr 26, 2021 2.600 2.860 2.580 2.780 490,632 +0.18(+6.92%)
Apr 23, 2021 2.580 2.689 2.480 2.600 354,500 +0.16(+6.56%)
Apr 22, 2021 2.610 2.690 2.420 2.440 177,735 -0.12(-4.69%)
Apr 21, 2021 2.340 2.640 2.280 2.560 208,725 +0.19(+8.02%)
Apr 20, 2021 2.420 2.450 2.300 2.370 157,764 -0.10(-4.05%)
Apr 19, 2021 2.650 2.690 2.390 2.470 274,576 -0.15(-5.73%)
Apr 16, 2021 2.570 2.696 2.510 2.620 174,500 -0.03(-1.13%)
Apr 15, 2021 2.970 3.040 2.580 2.650 403,871 -0.33(-11.07%)
Apr 14, 2021 3.000 3.160 2.930 2.980 215,245 -0.06(-1.97%)
Apr 13, 2021 3.010 3.100 2.910 3.040 148,861 +0.03(+1.00%)
Apr 12, 2021 3.200 3.270 3.010 3.010 165,134 -0.18(-5.64%)
Apr 09, 2021 3.220 3.310 3.160 3.190 435,800 -0.06(-1.85%)
Apr 08, 2021 3.070 3.290 3.050 3.250 280,282 +0.10(+3.17%)
Apr 07, 2021 3.380 3.440 3.100 3.150 527,809 -0.13(-3.96%)
Apr 06, 2021 3.350 3.410 3.230 3.280 272,010 -0.11(-3.24%)
Apr 05, 2021 3.540 3.670 3.360 3.390 232,216 -0.19(-5.31%)
Apr 01, 2021 3.540 3.740 3.450 3.580 441,700 +0.16(+4.68%)
Mar 31, 2021 3.370 3.550 3.370 3.420 288,208 +0.00(+0.00%)
Mar 30, 2021 3.280 3.540 3.170 3.420 262,410 +0.13(+3.95%)
Mar 29, 2021 3.560 3.650 3.260 3.290 236,187 -0.20(-5.73%)
Mar 26, 2021 3.670 3.730 3.310 3.490 480,800 -0.28(-7.43%)
Mar 25, 2021 3.490 3.860 3.460 3.770 655,012 +0.25(+7.10%)
Mar 24, 2021 4.010 4.180 3.510 3.520 668,600 -0.50(-12.44%)
Mar 23, 2021 4.260 4.320 4.000 4.020 428,316 -0.32(-7.37%)
Mar 22, 2021 4.680 4.730 4.260 4.340 715,456 -0.52(-10.61%)
Mar 19, 2021 4.210 4.960 4.020 4.855 1,900,400 -0.52(-9.76%)
Mar 18, 2021 5.860 6.360 5.280 5.380 2,130,806 +0.12(+2.28%)
Mar 17, 2021 5.050 5.340 4.800 5.260 395,059 +0.08(+1.54%)
Mar 16, 2021 5.870 5.970 5.050 5.180 937,127 -0.80(-13.38%)
Mar 15, 2021 4.850 6.150 4.750 5.980 2,935,341 +1.29(+27.51%)
Mar 12, 2021 4.630 4.729 4.370 4.690 563,000 +0.06(+1.30%)
Mar 11, 2021 4.360 4.630 4.340 4.630 362,347 +0.39(+9.20%)
Mar 10, 2021 4.531 4.600 4.095 4.240 639,390 -0.23(-5.15%)
Mar 09, 2021 4.780 4.970 4.360 4.470 1,241,775 -0.12(-2.61%)
Mar 08, 2021 3.790 4.870 3.760 4.590 1,259,013 +0.86(+23.06%)
Mar 05, 2021 3.970 4.010 3.300 3.730 541,400 -0.17(-4.36%)
Mar 04, 2021 4.370 4.490 3.710 3.900 640,402 -0.50(-11.36%)
Mar 03, 2021 4.660 4.870 4.360 4.400 417,417 -0.27(-5.78%)
Mar 02, 2021 5.100 5.200 4.530 4.670 580,816 -0.45(-8.79%)
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.