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 (%)
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%)
Jan 02, 2013 3.010 3.050 2.970 3.040 12,229 +0.11(+3.67%)
Dec 31, 2012 2.860 2.941 2.860 2.932 6,059 +0.08(+2.89%)
Dec 28, 2012 2.828 2.850 2.820 2.850 5,667 +0.03(+1.06%)
Dec 27, 2012 2.863 2.900 2.810 2.820 43,806 -0.05(-1.74%)
Dec 26, 2012 2.872 2.880 2.850 2.870 11,343 +0.02(+0.70%)
Dec 24, 2012 2.850 2.850 2.850 2.850 893 -0.05(-1.72%)
Dec 21, 2012 2.850 2.910 2.850 2.900 7,326 -0.01(-0.35%)
Dec 20, 2012 2.840 2.920 2.810 2.910 14,465 -0.01(-0.34%)
Dec 19, 2012 2.810 2.920 2.810 2.920 10,826 +0.10(+3.62%)
Dec 18, 2012 2.850 2.890 2.750 2.818 11,850 -0.03(-1.12%)
Dec 17, 2012 2.760 2.900 2.750 2.850 4,412 +0.10(+3.64%)
Dec 14, 2012 2.750 2.880 2.750 2.750 19,200 -0.01(-0.37%)
Dec 13, 2012 2.730 2.771 2.730 2.760 5,128 +0.01(+0.37%)
Dec 12, 2012 2.750 2.790 2.750 2.750 6,850 -0.02(-0.72%)
Dec 11, 2012 2.770 2.840 2.750 2.770 9,975 -0.01(-0.36%)
Dec 10, 2012 2.770 2.780 2.770 2.780 1,800 +0.03(+1.09%)
Dec 07, 2012 2.760 2.770 2.750 2.750 900 -0.03(-1.10%)
Dec 06, 2012 2.780 2.781 2.750 2.781 13,207 -0.02(-0.69%)
Dec 05, 2012 2.800 2.940 2.800 2.800 4,820 +0.00(+0.00%)
Dec 04, 2012 2.860 2.930 2.770 2.800 6,270 +0.05(+1.81%)
Nov 30, 2012 2.760 2.760 2.750 2.750 2,500 -0.07(-2.48%)
Nov 29, 2012 2.880 2.900 2.730 2.820 5,685 +0.04(+1.44%)
Nov 28, 2012 2.810 2.900 2.730 2.780 3,609 -0.03(-1.07%)
Nov 26, 2012 2.750 2.810 2.810 2.810 2,800 +0.12(+4.46%)
Nov 21, 2012 2.750 2.690 2.690 2.690 950 -0.09(-3.23%)
Nov 20, 2012 2.690 2.780 2.650 2.780 2,991 +0.18(+6.92%)
Nov 16, 2012 2.610 2.600 2.600 2.600 7,000 -0.10(-3.70%)
Nov 15, 2012 2.920 2.930 2.540 2.700 18,029 -0.13(-4.59%)
Nov 14, 2012 2.760 2.980 2.760 2.830 4,850 +0.05(+1.80%)
Nov 13, 2012 2.925 2.925 2.480 2.780 21,900 -0.17(-5.76%)
Nov 12, 2012 2.850 2.990 2.840 2.950 6,811 +0.03(+1.03%)
Nov 09, 2012 2.930 3.050 2.830 2.920 36,886 -0.11(-3.63%)
Nov 08, 2012 2.850 3.050 2.810 3.030 6,342 +0.04(+1.34%)
Nov 07, 2012 2.950 3.000 2.910 2.990 5,398 +0.04(+1.36%)
Nov 06, 2012 2.960 2.960 2.910 2.950 3,200 +0.00(+0.00%)
Nov 05, 2012 3.000 3.190 2.920 2.950 21,721 -0.05(-1.67%)
Nov 02, 2012 3.020 3.020 2.960 3.000 5,502 -0.05(-1.63%)
Nov 01, 2012 3.050 3.050 3.050 3.050 100 +0.05(+1.66%)
Oct 31, 2012 2.950 3.050 2.950 3.000 9,953 +0.05(+1.69%)
Oct 26, 2012 3.020 2.950 2.950 2.950 20,600 -0.02(-0.67%)
Oct 25, 2012 3.100 3.100 2.970 2.970 801 -0.13(-4.19%)
Oct 24, 2012 3.150 3.150 3.100 3.100 11,200 +0.00(+0.00%)
Oct 23, 2012 3.120 3.120 3.100 3.100 4,085 +0.00(+0.00%)
Oct 19, 2012 3.100 3.140 3.100 3.100 708 -0.06(-1.90%)
Oct 18, 2012 3.160 3.160 3.160 3.160 100 +0.05(+1.75%)
Oct 17, 2012 3.105 3.180 3.100 3.106 5,400 +0.01(+0.18%)
Oct 16, 2012 3.100 3.157 3.100 3.100 11,642 +0.00(+0.00%)
Oct 15, 2012 3.190 3.190 3.100 3.100 3,098 +0.00(+0.00%)
Oct 12, 2012 3.105 3.140 3.100 3.100 1,700 +0.00(+0.00%)
Oct 11, 2012 3.100 3.100 3.100 3.100 1,936 -0.01(-0.32%)
Oct 09, 2012 3.150 3.110 3.110 3.110 6,800 -0.18(-5.47%)
Oct 08, 2012 3.130 3.290 3.100 3.290 14,001 +0.18(+5.79%)
Oct 05, 2012 3.131 3.131 3.110 3.110 4,112 -0.02(-0.64%)
Oct 04, 2012 3.080 3.173 3.050 3.130 4,900 +0.06(+1.95%)
Oct 03, 2012 3.190 3.190 3.070 3.070 500 +0.01(+0.33%)
Oct 01, 2012 3.060 3.060 3.060 3.060 0 -0.05(-1.61%)
Sep 28, 2012 3.090 3.110 3.050 3.110 3,944 +0.06(+1.97%)
Sep 27, 2012 3.150 3.180 3.050 3.050 4,800 -0.12(-3.79%)
Sep 26, 2012 3.150 3.240 3.100 3.170 5,875 +0.02(+0.63%)
Sep 25, 2012 3.230 3.230 3.100 3.150 894 +0.05(+1.61%)
Sep 24, 2012 3.200 3.210 3.100 3.100 7,300 -0.09(-2.82%)
Sep 21, 2012 3.100 3.240 3.050 3.190 8,491 +0.03(+0.95%)
Sep 20, 2012 3.050 3.160 3.040 3.160 1,605 +0.13(+4.29%)
Sep 19, 2012 3.060 3.190 3.020 3.030 4,150 -0.12(-3.81%)
Sep 18, 2012 3.010 3.182 3.010 3.150 17,149 +0.14(+4.65%)
Sep 17, 2012 2.950 3.140 2.950 3.010 9,696 +0.03(+1.01%)
Sep 14, 2012 2.990 3.080 2.960 2.980 4,490 +0.01(+0.34%)
Sep 13, 2012 3.000 3.000 2.900 2.970 4,630 -0.03(-1.00%)
Sep 12, 2012 2.940 3.000 2.910 3.000 5,670 +0.03(+1.01%)
Sep 11, 2012 2.940 3.000 2.940 2.970 1,300 -0.01(-0.34%)
Sep 10, 2012 2.875 3.020 2.831 2.980 2,970 +0.03(+1.02%)
Sep 07, 2012 2.970 2.973 2.900 2.950 2,822 -0.05(-1.67%)
Sep 06, 2012 3.000 3.020 3.000 3.000 14,052 -0.02(-0.66%)
Sep 05, 2012 2.850 3.070 2.850 3.020 27,288 +0.21(+7.47%)
Sep 04, 2012 2.870 2.870 2.800 2.810 19,095 +0.00(+0.00%)
Aug 31, 2012 2.820 2.860 2.690 2.810 26,984 -0.09(-3.10%)
Aug 30, 2012 2.910 2.910 2.850 2.900 18,093 -0.10(-3.33%)
Aug 29, 2012 3.020 3.020 3.000 3.000 10,490 +0.09(+3.09%)
Aug 27, 2012 3.100 3.100 2.910 2.910 16,927 -0.17(-5.52%)
Aug 24, 2012 3.060 3.110 3.050 3.080 11,377 -0.01(-0.32%)
Aug 23, 2012 3.050 3.150 3.050 3.090 7,768 +0.05(+1.64%)
Aug 22, 2012 2.920 3.050 2.920 3.040 29,522 +0.16(+5.37%)
Aug 21, 2012 2.960 2.960 2.850 2.885 2,500 -0.10(-3.19%)
Aug 20, 2012 2.950 2.980 2.861 2.980 2,204 -0.02(-0.67%)
Aug 17, 2012 2.860 3.030 2.800 3.000 40,272 +0.18(+6.38%)
Aug 16, 2012 2.830 2.830 2.820 2.820 400 +0.02(+0.71%)
Aug 15, 2012 2.830 2.830 2.800 2.800 2,037 -0.05(-1.75%)
Aug 14, 2012 2.850 2.850 2.850 2.850 920 -0.04(-1.38%)
Aug 13, 2012 2.820 2.970 2.750 2.890 15,138 +0.03(+1.05%)
Aug 10, 2012 3.100 3.100 2.750 2.860 44,847 -0.33(-10.34%)
Aug 09, 2012 2.960 3.190 2.810 3.190 46,998 +0.23(+7.77%)
Aug 08, 2012 3.030 3.090 2.960 2.960 9,950 -0.04(-1.33%)
Aug 07, 2012 3.000 3.000 3.000 3.000 3,586 +0.01(+0.33%)
Aug 06, 2012 3.000 3.030 2.970 2.990 2,200 -0.03(-0.99%)
Aug 03, 2012 3.050 3.050 2.999 3.020 13,410 -0.07(-2.27%)
Aug 02, 2012 3.000 3.090 2.980 3.090 3,658 +0.11(+3.69%)
Aug 01, 2012 2.990 2.990 2.980 2.980 1,375 -0.11(-3.56%)
Jul 31, 2012 3.040 3.090 3.000 3.090 15,320 +0.00(+0.00%)
Jul 30, 2012 3.000 3.120 2.970 3.090 11,488 +0.10(+3.34%)
Jul 27, 2012 2.960 2.990 2.880 2.990 30,002 +0.00(+0.00%)
Jul 26, 2012 2.890 2.990 2.800 2.990 29,907 +0.21(+7.55%)
Jul 25, 2012 2.780 2.830 2.780 2.780 15,066 -0.09(-3.14%)
Jul 24, 2012 2.840 2.870 2.680 2.870 17,243 -0.01(-0.35%)
Jul 23, 2012 2.630 2.880 2.630 2.880 7,000 +0.12(+4.35%)
Jul 20, 2012 2.800 2.850 2.710 2.760 21,186 +0.00(+0.00%)
Jul 19, 2012 2.730 2.800 2.710 2.760 19,147 -0.04(-1.43%)
Jul 18, 2012 2.800 2.880 2.800 2.800 23,852 -0.03(-1.06%)
Jul 17, 2012 2.880 2.880 2.800 2.830 1,500 -0.07(-2.41%)
Jul 16, 2012 3.000 3.000 2.840 2.900 2,537 -0.08(-2.68%)
Jul 13, 2012 2.790 2.990 2.790 2.980 7,272 +0.10(+3.47%)
Jul 12, 2012 2.800 2.950 2.750 2.880 19,451 -0.02(-0.69%)
Jul 11, 2012 2.900 2.913 2.900 2.900 12,612 +0.00(+0.00%)
Jul 10, 2012 2.900 2.910 2.900 2.900 550 -0.04(-1.36%)
Jul 09, 2012 2.940 2.950 2.900 2.940 2,117 +0.01(+0.38%)
Jul 06, 2012 2.900 2.930 2.900 2.929 9,900 -0.06(-2.04%)
Jul 05, 2012 2.900 2.990 2.900 2.990 29,824 +0.13(+4.55%)
Jul 03, 2012 2.860 2.861 2.800 2.860 3,500 +0.04(+1.42%)
Jul 02, 2012 2.850 2.970 2.801 2.820 72,162 -0.08(-2.76%)
Jun 29, 2012 2.920 2.990 2.900 2.900 13,400 -0.01(-0.34%)
Jun 28, 2012 2.890 2.960 2.730 2.910 18,438 -0.04(-1.36%)
Jun 27, 2012 2.770 2.950 2.750 2.950 13,087 +0.15(+5.36%)
Jun 26, 2012 2.880 2.890 2.700 2.800 34,409 -0.09(-3.11%)
Jun 25, 2012 2.780 2.890 2.780 2.890 6,000 +0.16(+5.86%)
Jun 22, 2012 2.940 2.940 2.730 2.730 46,955 -0.24(-8.08%)
Jun 21, 2012 2.920 3.000 2.920 2.970 22,926 +0.05(+1.71%)
Jun 20, 2012 2.880 2.920 2.780 2.920 4,712 -0.05(-1.68%)
Jun 19, 2012 2.960 2.970 2.960 2.970 8,925 -0.03(-1.00%)
Jun 18, 2012 2.930 3.014 2.910 3.000 9,323 +0.04(+1.35%)
Jun 15, 2012 2.960 2.970 2.960 2.960 7,533 -0.07(-2.31%)
Jun 14, 2012 2.940 3.050 2.910 3.030 12,620 +0.06(+2.02%)
Jun 13, 2012 2.800 3.050 2.750 2.970 27,988 +0.07(+2.41%)
Jun 12, 2012 2.770 2.900 2.700 2.900 59,610 -0.07(-2.36%)
Jun 11, 2012 2.990 3.050 2.950 2.970 54,228 -0.04(-1.33%)
Jun 08, 2012 2.720 3.070 2.690 3.010 40,531 +0.31(+11.48%)
Jun 07, 2012 2.630 2.750 2.620 2.700 29,146 +0.05(+1.89%)
Jun 06, 2012 2.620 2.660 2.620 2.650 9,094 +0.03(+1.15%)
Jun 05, 2012 2.650 2.700 2.620 2.620 6,598 -0.05(-1.87%)
Jun 04, 2012 2.600 2.670 2.351 2.670 11,213 +0.08(+3.09%)
Jun 01, 2012 2.610 2.710 2.560 2.590 8,971 -0.06(-2.26%)
May 31, 2012 2.570 2.750 2.570 2.650 27,356 +0.04(+1.53%)
May 30, 2012 2.640 2.730 2.500 2.610 19,991 -0.08(-2.97%)
May 29, 2012 2.660 2.700 2.530 2.690 57,900 +0.04(+1.51%)
May 25, 2012 2.560 2.720 2.550 2.650 16,383 -0.02(-0.75%)
May 24, 2012 2.700 2.730 2.580 2.670 13,899 -0.03(-1.11%)
May 23, 2012 2.590 2.710 2.550 2.700 7,316 +0.07(+2.66%)
May 22, 2012 2.560 2.710 2.530 2.630 6,672 +0.03(+1.15%)
May 21, 2012 2.450 2.600 2.450 2.600 35,638 +0.14(+5.69%)
May 18, 2012 2.590 2.640 2.450 2.460 22,471 -0.12(-4.65%)
May 17, 2012 2.590 2.630 2.550 2.580 16,073 -0.02(-0.77%)
May 16, 2012 2.650 2.680 2.600 2.600 17,255 -0.08(-2.99%)
May 15, 2012 2.510 2.690 2.450 2.680 10,700 +0.05(+1.90%)
May 14, 2012 2.670 2.752 2.600 2.630 17,621 -0.03(-1.16%)
May 11, 2012 2.800 2.900 2.660 2.661 54,416 -0.19(-6.63%)
May 10, 2012 2.880 3.000 2.850 2.850 19,791 -0.12(-4.04%)
May 09, 2012 2.950 2.990 2.930 2.970 6,000 +0.04(+1.37%)
May 08, 2012 2.970 3.060 2.900 2.930 8,914 -0.07(-2.33%)
May 07, 2012 2.970 3.000 2.930 3.000 18,312 +0.03(+1.01%)
May 04, 2012 2.970 3.010 2.970 2.970 17,286 +0.00(+0.00%)
May 03, 2012 2.980 2.990 2.970 2.970 8,379 -0.03(-1.00%)
May 02, 2012 3.080 3.100 2.955 3.000 14,550 -0.06(-1.96%)
May 01, 2012 2.980 3.100 2.910 3.060 14,370 +0.11(+3.73%)
Apr 30, 2012 2.990 3.050 2.950 2.950 16,669 -0.05(-1.67%)
Apr 27, 2012 2.944 3.000 2.900 3.000 6,750 +0.06(+2.04%)
Apr 26, 2012 2.928 3.000 2.880 2.940 14,280 +0.03(+1.03%)
Apr 25, 2012 2.890 2.960 2.880 2.910 7,557 -0.01(-0.34%)
Apr 24, 2012 2.850 2.950 2.840 2.920 10,622 +0.07(+2.46%)
Apr 23, 2012 2.960 3.090 2.760 2.850 49,355 -0.12(-4.04%)
Apr 20, 2012 2.990 3.006 2.950 2.970 7,332 -0.03(-1.00%)
Apr 19, 2012 3.010 3.010 2.950 3.000 17,166 -0.02(-0.66%)
Apr 18, 2012 3.060 3.070 2.926 3.020 33,430 -0.07(-2.27%)
Apr 17, 2012 3.060 3.095 3.050 3.090 10,803 +0.01(+0.32%)
Apr 16, 2012 3.100 3.100 3.050 3.080 7,200 +0.00(+0.00%)
Apr 13, 2012 3.210 3.210 3.080 3.080 7,164 -0.13(-4.05%)
Apr 12, 2012 3.240 3.250 3.140 3.210 13,851 +0.01(+0.31%)
Apr 11, 2012 3.260 3.260 3.200 3.200 11,269 -0.05(-1.54%)
Apr 10, 2012 3.310 3.310 3.200 3.250 19,954 -0.06(-1.66%)
Apr 09, 2012 3.310 3.320 3.250 3.305 10,344 -0.00(-0.15%)
Apr 05, 2012 3.320 3.370 3.310 3.310 5,547 -0.03(-0.90%)
Apr 04, 2012 3.320 3.360 3.260 3.340 13,664 -0.01(-0.30%)
Apr 03, 2012 3.360 3.390 3.350 3.350 7,015 +0.00(+0.00%)
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.