Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.000	5.250	4.995	5.200	25,816	+0.15(+2.97%)
Sep 28, 2017	5.050	5.100	5.000	5.050	14,872	+0.05(+1.00%)
Sep 27, 2017	4.850	5.050	4.850	5.000	4,459	+0.12(+2.56%)
Sep 26, 2017	4.800	4.900	4.700	4.875	16,063	+0.08(+1.56%)
Sep 25, 2017	4.900	5.000	4.700	4.800	34,694	-0.12(-2.53%)
Sep 22, 2017	4.507	4.925	4.507	4.925	6,003	+0.42(+9.43%)
Sep 21, 2017	4.950	4.950	4.400	4.500	67,375	-0.35(-7.22%)
Sep 20, 2017	4.950	5.050	4.850	4.850	14,676	-0.10(-2.02%)
Sep 19, 2017	5.045	5.045	4.800	4.950	6,290	-0.10(-1.98%)
Sep 18, 2017	5.000	5.100	4.800	5.050	17,617	+0.00(+0.00%)
Sep 15, 2017	5.000	5.100	5.000	5.050	9,609	+0.10(+2.02%)
Sep 14, 2017	4.950	5.000	4.850	4.950	12,752	-0.05(-1.00%)
Sep 13, 2017	5.000	5.150	5.000	5.000	22,519	+0.05(+1.01%)
Sep 12, 2017	4.750	5.050	4.750	4.950	21,440	+0.15(+3.13%)
Sep 11, 2017	4.800	4.900	4.800	4.800	8,213	+0.00(+0.00%)
Sep 08, 2017	4.700	4.850	4.600	4.800	62,320	+0.05(+1.05%)
Sep 07, 2017	4.850	4.950	4.750	4.750	13,259	-0.10(-2.06%)
Sep 06, 2017	5.300	5.300	4.800	4.850	47,984	-0.35(-6.73%)
Sep 05, 2017	5.100	5.307	4.750	5.200	41,952	+0.15(+2.97%)

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.