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 (%)
Aug 31, 2007 5.340 5.450 5.200 5.390 38,111 +0.09(+1.64%)
Aug 30, 2007 5.380 5.420 5.240 5.303 29,141 -0.04(-0.70%)
Aug 29, 2007 5.390 5.490 5.300 5.340 17,122 -0.08(-1.47%)
Aug 28, 2007 5.390 5.440 5.381 5.420 12,122 -0.00(-0.00%)
Aug 27, 2007 5.440 5.630 5.400 5.420 13,169 -0.05(-0.91%)
Aug 24, 2007 5.340 5.520 5.250 5.470 12,730 +0.15(+2.82%)
Aug 23, 2007 5.540 5.690 5.260 5.320 17,055 -0.27(-4.83%)
Aug 22, 2007 5.440 5.600 5.440 5.590 25,207 +0.20(+3.71%)
Aug 21, 2007 5.090 5.430 5.020 5.390 71,939 +0.24(+4.66%)
Aug 20, 2007 5.330 5.550 5.000 5.150 72,754 -0.15(-2.83%)
Aug 17, 2007 5.430 5.540 5.250 5.300 40,766 -0.12(-2.21%)
Aug 16, 2007 5.680 5.680 5.240 5.420 52,770 -0.32(-5.57%)
Aug 15, 2007 5.870 5.904 5.580 5.740 49,361 -0.21(-3.53%)
Aug 14, 2007 5.890 5.950 5.660 5.950 66,112 +0.25(+4.39%)
Aug 13, 2007 5.000 5.810 4.920 5.700 225,192 +0.80(+16.33%)
Aug 10, 2007 5.330 5.400 4.860 4.900 284,051 -0.63(-11.39%)
Aug 09, 2007 6.090 6.220 5.490 5.530 156,781 -0.88(-13.73%)
Aug 08, 2007 6.500 6.540 6.334 6.410 39,019 +0.03(+0.47%)
Aug 07, 2007 6.330 6.400 6.250 6.380 14,341 +0.11(+1.75%)
Aug 06, 2007 6.410 6.420 6.140 6.270 55,032 -0.10(-1.57%)
Aug 03, 2007 6.360 6.390 6.200 6.370 24,469 +0.12(+1.92%)
Aug 02, 2007 6.430 6.510 6.240 6.250 47,583 -0.21(-3.25%)
Aug 01, 2007 6.600 6.672 6.370 6.460 33,207 -0.16(-2.42%)
Jul 31, 2007 6.610 6.810 6.530 6.620 54,626 +0.02(+0.30%)
Jul 30, 2007 6.340 6.770 6.340 6.600 56,028 +0.17(+2.64%)
Jul 27, 2007 6.490 6.550 6.400 6.430 21,209 -0.14(-2.13%)
Jul 26, 2007 6.350 6.630 6.200 6.570 84,869 +0.17(+2.66%)
Jul 25, 2007 6.910 6.920 6.380 6.400 88,932 -0.47(-6.84%)
Jul 24, 2007 7.000 7.020 6.750 6.870 58,727 -0.07(-1.01%)
Jul 23, 2007 6.830 7.080 6.730 6.940 154,083 +0.15(+2.21%)
Jul 20, 2007 6.520 6.870 6.460 6.790 104,458 +0.21(+3.19%)
Jul 19, 2007 6.580 6.580 6.450 6.580 35,431 -0.01(-0.15%)
Jul 18, 2007 6.390 6.600 6.360 6.590 32,171 +0.14(+2.17%)
Jul 17, 2007 6.410 6.454 6.310 6.450 38,700 -0.00(-0.00%)
Jul 16, 2007 6.750 6.790 6.310 6.450 70,947 -0.36(-5.29%)
Jul 13, 2007 6.800 6.890 6.750 6.810 22,755 +0.01(+0.15%)
Jul 12, 2007 6.690 6.860 6.660 6.800 40,959 +0.15(+2.26%)
Jul 11, 2007 6.860 6.950 6.500 6.650 55,029 -0.17(-2.49%)
Jul 10, 2007 6.800 6.900 6.600 6.820 99,477 +0.09(+1.34%)
Jul 09, 2007 6.120 6.790 6.120 6.730 140,743 +0.65(+10.69%)
Jul 06, 2007 6.060 6.220 6.050 6.080 22,777 +0.06(+1.00%)
Jul 05, 2007 6.200 6.230 6.000 6.020 30,707 -0.15(-2.43%)
Jul 03, 2007 5.960 6.240 5.910 6.170 28,672 +0.17(+2.83%)
Jul 02, 2007 5.970 6.220 5.950 6.000 64,588 +0.03(+0.50%)
Jun 29, 2007 6.050 6.080 5.900 5.970 29,898 -0.11(-1.81%)
Jun 28, 2007 6.010 6.180 5.960 6.080 38,567 +0.02(+0.33%)
Jun 27, 2007 5.917 6.080 5.720 6.060 49,895 +0.16(+2.71%)
Jun 26, 2007 5.830 6.030 5.700 5.900 87,402 +0.03(+0.51%)
Jun 25, 2007 5.810 6.090 5.750 5.870 70,026 +0.03(+0.51%)
Jun 22, 2007 6.040 6.070 5.710 5.840 115,699 -0.15(-2.50%)
Jun 21, 2007 6.020 6.210 5.920 5.990 154,556 -0.03(-0.50%)
Jun 20, 2007 6.780 6.880 5.830 6.020 210,500 -0.72(-10.68%)
Jun 19, 2007 6.800 7.050 6.660 6.740 144,900 -0.05(-0.74%)
Jun 18, 2007 6.620 6.950 6.520 6.790 437,800 +0.21(+3.19%)
Jun 15, 2007 6.590 6.690 6.500 6.580 82,100 +0.03(+0.46%)
Jun 14, 2007 6.450 6.560 6.310 6.550 97,100 +0.08(+1.24%)
Jun 13, 2007 6.250 6.470 6.060 6.470 130,000 +0.20(+3.24%)
Jun 12, 2007 6.460 6.500 6.220 6.267 64,300 -0.18(-2.84%)
Jun 11, 2007 6.510 6.650 6.410 6.450 271,450 +0.00(+0.00%)
Jun 08, 2007 6.380 6.500 6.110 6.450 153,402 +0.07(+1.10%)
Jun 07, 2007 5.980 6.570 5.890 6.380 278,702 +0.47(+7.93%)
Jun 06, 2007 6.030 6.040 5.890 5.911 34,546 -0.18(-2.94%)
Jun 05, 2007 6.010 6.150 5.790 6.090 68,655 +0.04(+0.66%)
Jun 04, 2007 6.090 6.110 5.850 6.050 59,356 -0.04(-0.66%)
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.