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 (%)
Jun 30, 2016 5.350 5.627 5.300 5.580 44,724 +0.23(+4.30%)
Jun 29, 2016 5.370 5.412 5.270 5.350 39,084 +0.07(+1.33%)
Jun 28, 2016 5.360 5.540 5.270 5.280 55,836 -0.03(-0.56%)
Jun 27, 2016 5.500 5.524 5.250 5.310 57,621 -0.16(-2.93%)
Jun 24, 2016 5.440 5.630 5.420 5.470 49,991 -0.20(-3.53%)
Jun 23, 2016 5.720 5.780 5.630 5.670 28,001 +0.03(+0.53%)
Jun 22, 2016 5.640 5.710 5.560 5.640 38,551 +0.03(+0.53%)
Jun 21, 2016 5.670 5.830 5.600 5.610 35,707 -0.02(-0.36%)
Jun 20, 2016 5.780 5.920 5.600 5.630 66,383 -0.09(-1.57%)
Jun 17, 2016 5.790 5.790 5.710 5.720 17,715 -0.09(-1.55%)
Jun 16, 2016 5.750 5.850 5.750 5.810 9,463 +0.03(+0.52%)
Jun 15, 2016 5.820 5.990 5.760 5.780 21,102 -0.00(-0.00%)
Jun 14, 2016 5.790 5.950 5.750 5.780 33,184 +0.01(+0.18%)
Jun 13, 2016 6.010 6.078 5.720 5.770 72,254 -0.22(-3.67%)
Jun 10, 2016 6.040 6.090 5.950 5.990 82,226 -0.04(-0.66%)
Jun 09, 2016 5.980 6.130 5.980 6.030 41,093 +0.01(+0.17%)
Jun 08, 2016 6.050 6.180 6.010 6.020 85,718 -0.02(-0.33%)
Jun 07, 2016 6.010 6.159 5.910 6.040 40,845 -0.02(-0.33%)
Jun 06, 2016 5.970 6.190 5.890 6.060 26,245 +0.14(+2.36%)
Jun 03, 2016 6.120 6.150 5.890 5.920 91,452 -0.23(-3.74%)
Jun 02, 2016 6.340 6.340 6.120 6.150 68,403 -0.02(-0.32%)
Jun 01, 2016 5.550 6.279 5.550 6.170 249,596 +0.87(+16.42%)
May 31, 2016 5.410 5.410 5.270 5.300 43,853 -0.06(-1.12%)
May 27, 2016 5.370 5.360 5.360 5.360 26,100 -0.04(-0.74%)
May 26, 2016 5.370 5.475 5.250 5.400 20,147 -0.02(-0.37%)
May 25, 2016 5.550 5.650 5.230 5.420 52,103 -0.05(-0.91%)
May 24, 2016 5.300 5.570 5.300 5.470 69,004 +0.10(+1.86%)
May 23, 2016 5.250 5.490 5.196 5.370 66,176 +0.19(+3.67%)
May 20, 2016 4.990 5.270 4.900 5.180 46,593 +0.19(+3.81%)
May 19, 2016 5.110 5.230 4.860 4.990 175,677 -0.14(-2.73%)
May 18, 2016 5.080 5.330 4.990 5.130 345,968 +0.06(+1.18%)
May 17, 2016 5.210 5.210 5.020 5.070 101,793 -0.14(-2.69%)
May 16, 2016 5.390 5.406 5.130 5.210 66,683 -0.15(-2.80%)
May 13, 2016 5.500 5.500 5.266 5.360 68,691 -0.07(-1.29%)
May 12, 2016 5.500 5.570 5.420 5.430 116,603 -0.04(-0.73%)
May 11, 2016 5.300 5.533 5.300 5.470 58,936 +0.09(+1.67%)
May 10, 2016 5.390 5.500 5.230 5.380 64,601 +0.03(+0.56%)
May 09, 2016 5.117 5.400 5.111 5.350 43,840 +0.16(+3.08%)
May 06, 2016 5.250 5.640 5.140 5.190 210,626 -0.69(-11.73%)
May 05, 2016 5.950 6.190 5.830 5.880 90,257 -0.03(-0.51%)
May 04, 2016 6.080 6.100 5.760 5.910 56,026 -0.15(-2.48%)
May 03, 2016 6.090 6.130 5.900 6.060 41,771 -0.06(-0.98%)
May 02, 2016 6.220 6.220 6.040 6.120 73,371 -0.09(-1.45%)
Apr 29, 2016 6.090 6.260 6.030 6.210 40,817 +0.13(+2.14%)
Apr 28, 2016 6.290 6.310 6.030 6.080 75,407 -0.18(-2.88%)
Apr 27, 2016 6.230 6.340 6.130 6.260 38,667 +0.03(+0.48%)
Apr 26, 2016 6.360 6.360 6.190 6.230 49,183 -0.08(-1.27%)
Apr 25, 2016 6.150 6.440 6.120 6.310 150,802 +0.19(+3.10%)
Apr 22, 2016 5.750 6.170 5.650 6.120 94,603 +0.36(+6.25%)
Apr 21, 2016 5.790 5.910 5.730 5.760 22,578 -0.02(-0.35%)
Apr 20, 2016 5.530 5.849 5.510 5.780 123,153 +0.24(+4.33%)
Apr 19, 2016 5.760 5.760 5.440 5.540 81,404 -0.17(-2.98%)
Apr 18, 2016 5.730 5.929 5.620 5.710 48,621 -0.06(-1.04%)
Apr 15, 2016 5.890 5.950 5.720 5.770 61,275 -0.10(-1.70%)
Apr 14, 2016 5.900 6.100 5.800 5.870 50,159 +0.00(+0.00%)
Apr 13, 2016 5.800 6.010 5.780 5.870 64,641 +0.16(+2.71%)
Apr 12, 2016 5.850 5.870 5.610 5.715 81,854 -0.08(-1.47%)
Apr 11, 2016 5.840 5.900 5.740 5.800 37,935 -0.01(-0.17%)
Apr 08, 2016 5.950 6.096 5.769 5.810 39,322 -0.08(-1.36%)
Apr 07, 2016 5.950 5.990 5.760 5.890 44,137 -0.06(-1.01%)
Apr 06, 2016 5.890 5.990 5.750 5.950 60,080 +0.09(+1.54%)
Apr 05, 2016 6.260 6.260 5.760 5.860 91,048 -0.45(-7.13%)
Apr 04, 2016 6.120 6.620 6.120 6.310 126,895 +0.23(+3.78%)
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.