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 31, 2016 5.750 6.060 5.731 5.920 52,957 +0.18(+3.14%)
Mar 30, 2016 5.950 6.080 5.707 5.740 62,763 -0.16(-2.71%)
Mar 29, 2016 5.690 6.140 5.650 5.900 157,046 +0.21(+3.69%)
Mar 28, 2016 5.770 5.920 5.660 5.690 37,042 -0.03(-0.52%)
Mar 24, 2016 5.640 5.720 5.720 5.720 53,900 +0.09(+1.60%)
Mar 23, 2016 5.670 5.760 5.600 5.630 30,217 -0.11(-1.92%)
Mar 22, 2016 5.670 5.970 5.650 5.740 57,252 +0.01(+0.17%)
Mar 21, 2016 5.830 5.969 5.710 5.730 73,606 -0.10(-1.72%)
Mar 18, 2016 5.820 5.890 5.820 5.830 24,594 +0.00(+0.00%)
Mar 17, 2016 5.820 5.946 5.800 5.830 87,093 +0.04(+0.69%)
Mar 16, 2016 5.660 5.828 5.590 5.790 65,287 +0.14(+2.48%)
Mar 15, 2016 6.020 6.230 5.640 5.650 140,882 -0.39(-6.46%)
Mar 14, 2016 6.190 6.239 6.020 6.040 51,761 -0.15(-2.42%)
Mar 11, 2016 6.170 6.310 6.090 6.190 182,235 +0.05(+0.81%)
Mar 10, 2016 6.080 6.250 5.924 6.140 87,374 +0.14(+2.33%)
Mar 09, 2016 5.930 6.055 5.794 6.000 102,823 +0.13(+2.21%)
Mar 08, 2016 5.670 6.145 5.670 5.870 129,939 +0.17(+2.98%)
Mar 07, 2016 5.710 5.845 5.670 5.700 59,655 -0.03(-0.52%)
Mar 04, 2016 5.720 5.891 5.700 5.730 132,278 +0.01(+0.17%)
Mar 03, 2016 5.710 5.830 5.690 5.720 60,550 +0.00(+0.00%)
Mar 02, 2016 5.710 5.910 5.635 5.720 82,403 +0.01(+0.18%)
Mar 01, 2016 5.840 6.000 5.522 5.710 83,917 +0.01(+0.18%)
Feb 29, 2016 5.320 5.820 5.300 5.700 224,316 +0.41(+7.75%)
Feb 26, 2016 4.900 5.340 4.850 5.290 160,842 +0.42(+8.62%)
Feb 25, 2016 4.700 4.900 4.680 4.870 100,813 +0.17(+3.62%)
Feb 24, 2016 4.710 4.750 4.620 4.700 97,638 -0.04(-0.84%)
Feb 23, 2016 4.860 4.900 4.740 4.740 94,501 -0.12(-2.47%)
Feb 22, 2016 4.900 4.950 4.810 4.860 126,134 -0.03(-0.61%)
Feb 19, 2016 4.970 4.990 4.830 4.890 109,148 -0.08(-1.61%)
Feb 18, 2016 5.000 5.080 4.940 4.970 55,823 +0.03(+0.61%)
Feb 17, 2016 5.190 5.190 4.930 4.940 177,528 -0.16(-3.14%)
Feb 16, 2016 5.250 5.340 5.080 5.100 50,228 -0.10(-1.92%)
Feb 12, 2016 5.030 5.200 5.200 5.200 42,400 +0.25(+5.05%)
Feb 11, 2016 5.000 5.200 4.820 4.950 82,885 -0.19(-3.70%)
Feb 10, 2016 5.110 5.200 5.080 5.140 34,979 +0.08(+1.58%)
Feb 09, 2016 5.170 5.170 4.980 5.060 65,645 -0.18(-3.44%)
Feb 08, 2016 5.460 5.500 5.180 5.240 60,206 -0.27(-4.90%)
Feb 05, 2016 5.700 5.820 5.500 5.510 51,313 -0.21(-3.67%)
Feb 04, 2016 5.700 5.840 5.600 5.720 23,654 +0.03(+0.53%)
Feb 03, 2016 5.930 5.930 5.450 5.690 67,746 -0.16(-2.74%)
Feb 02, 2016 6.160 6.160 5.775 5.850 62,763 -0.38(-6.10%)
Feb 01, 2016 6.100 6.270 5.820 6.230 166,902 +0.08(+1.30%)
Jan 29, 2016 5.410 6.280 5.410 6.150 121,773 +0.75(+13.89%)
Jan 28, 2016 5.500 5.500 5.360 5.400 68,085 +0.00(+0.00%)
Jan 27, 2016 5.540 5.570 5.370 5.400 44,664 -0.14(-2.53%)
Jan 26, 2016 5.420 5.550 5.330 5.540 50,823 +0.16(+2.97%)
Jan 25, 2016 5.470 5.640 5.350 5.380 45,073 -0.13(-2.36%)
Jan 22, 2016 5.390 5.590 5.390 5.510 59,650 +0.30(+5.76%)
Jan 21, 2016 5.280 5.317 5.080 5.210 54,718 +0.03(+0.58%)
Jan 20, 2016 5.020 5.250 4.870 5.180 118,573 +0.07(+1.37%)
Jan 19, 2016 5.540 5.640 5.010 5.110 128,010 -0.40(-7.26%)
Jan 15, 2016 5.330 5.510 5.510 5.510 71,300 -0.06(-1.08%)
Jan 14, 2016 5.280 5.600 5.180 5.570 139,473 +0.33(+6.30%)
Jan 13, 2016 5.520 5.590 5.180 5.240 37,849 -0.25(-4.55%)
Jan 12, 2016 5.460 5.500 5.140 5.490 110,552 +0.13(+2.43%)
Jan 11, 2016 5.610 5.610 5.240 5.360 159,577 -0.25(-4.46%)
Jan 08, 2016 5.840 6.000 5.561 5.610 106,916 -0.20(-3.44%)
Jan 07, 2016 6.040 6.080 5.750 5.810 100,070 -0.35(-5.68%)
Jan 06, 2016 6.070 6.300 6.050 6.160 49,561 -0.02(-0.32%)
Jan 05, 2016 6.020 6.390 5.990 6.180 96,065 +0.19(+3.17%)
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.