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 (%)
Jan 31, 2018 4.250 4.350 4.250 4.300 9,082 +0.10(+2.38%)
Jan 30, 2018 4.250 4.250 4.250 4.200 50,431 -0.10(-2.33%)
Jan 29, 2018 4.300 4.390 4.300 4.300 13,453 -0.10(-2.27%)
Jan 26, 2018 4.450 4.450 4.350 4.400 26,198 -0.10(-2.22%)
Jan 25, 2018 4.400 4.500 4.400 4.500 7,985 +0.10(+2.27%)
Jan 24, 2018 4.550 4.550 4.400 4.400 6,480 -0.10(-2.24%)
Jan 23, 2018 4.550 4.550 4.400 4.501 9,539 -0.05(-1.08%)
Jan 22, 2018 4.400 4.550 4.300 4.550 26,808 +0.25(+5.81%)
Jan 19, 2018 4.350 4.400 4.300 4.300 94,040 -0.08(-1.71%)
Jan 18, 2018 4.450 4.450 4.350 4.375 16,769 -0.01(-0.16%)
Jan 17, 2018 4.392 4.400 4.300 4.382 30,627 -0.02(-0.41%)
Jan 16, 2018 4.500 4.501 4.350 4.400 45,227 -0.13(-2.86%)
Jan 12, 2018 4.529 4.529 4.529 0 +0.03(+0.65%)
Jan 11, 2018 4.450 4.550 4.400 4.500 23,452 +0.05(+1.12%)
Jan 10, 2018 4.450 4.350 4.450 27,911 +0.03(+0.56%)
Jan 09, 2018 4.450 4.500 4.400 4.425 30,401 -0.02(-0.56%)
Jan 08, 2018 4.400 4.500 4.400 4.450 11,921 +0.05(+1.13%)
Jan 05, 2018 4.500 4.500 4.400 4.400 43,544 -0.15(-3.27%)
Jan 04, 2018 4.600 4.600 4.500 4.549 6,221 +0.05(+1.09%)
Jan 03, 2018 4.604 4.604 4.500 4.500 14,612 +0.00(+0.00%)
Jan 02, 2018 4.543 4.650 4.500 4.500 8,250 -0.15(-3.23%)
Dec 29, 2017 4.650 4.650 4.650 0 -0.05(-1.06%)
Dec 28, 2017 4.700 4.700 4.650 4.700 14,918 +0.00(+0.00%)
Dec 27, 2017 4.400 4.800 4.400 4.700 37,156 +0.30(+6.82%)
Dec 26, 2017 4.500 4.500 4.350 4.400 65,797 -0.10(-2.22%)
Dec 22, 2017 4.450 4.500 4.400 4.500 11,616 +0.05(+1.12%)
Dec 21, 2017 4.469 4.500 4.400 4.450 34,736 +0.00(+0.00%)
Dec 20, 2017 4.400 4.516 4.400 4.450 69,738 +0.05(+1.14%)
Dec 19, 2017 4.400 4.500 4.400 4.400 32,619 -0.05(-1.12%)
Dec 18, 2017 4.600 4.600 4.450 4.450 83,786 -0.10(-2.20%)
Dec 15, 2017 4.550 4.650 4.550 4.550 63,203 -0.05(-1.09%)
Dec 14, 2017 4.750 4.751 4.550 4.600 84,555 -0.10(-2.13%)
Dec 13, 2017 5.050 5.100 4.650 4.700 137,507 -0.40(-7.84%)
Dec 12, 2017 5.000 5.550 5.000 5.100 787,554 +0.60(+13.33%)
Dec 11, 2017 4.500 4.550 4.100 4.500 112,042 +0.10(+2.27%)
Dec 08, 2017 4.500 4.550 4.383 4.400 54,301 +0.00(+0.00%)
Dec 07, 2017 4.400 4.500 4.350 4.400 32,710 -0.13(-2.80%)
Dec 06, 2017 4.801 4.839 4.420 4.527 97,600 -0.32(-6.67%)
Dec 05, 2017 4.550 4.900 4.550 4.850 29,340 +0.30(+6.59%)
Dec 04, 2017 4.816 4.500 4.550 28,978 -0.30(-6.19%)
Dec 01, 2017 4.950 4.950 4.800 4.850 29,746 -0.15(-3.00%)
Nov 30, 2017 4.950 5.050 4.950 5.000 3,240 +0.05(+1.01%)
Nov 29, 2017 5.000 5.150 4.950 4.950 17,612 -0.12(-2.46%)
Nov 28, 2017 5.000 5.100 5.000 5.075 10,997 +0.03(+0.50%)
Nov 27, 2017 5.050 5.176 4.950 5.050 25,610 -0.05(-0.98%)
Nov 24, 2017 5.150 5.199 5.050 5.100 10,531 -0.10(-1.92%)
Nov 22, 2017 5.261 5.350 5.200 5.200 10,177 -0.05(-0.95%)
Nov 21, 2017 5.276 5.350 5.250 5.250 8,021 +0.00(+0.00%)
Nov 20, 2017 5.300 5.387 5.225 5.250 66,253 -0.03(-0.47%)
Nov 17, 2017 5.200 5.300 5.200 5.275 7,848 +0.03(+0.48%)
Nov 16, 2017 4.900 5.300 4.900 5.250 59,899 +0.30(+6.06%)
Nov 15, 2017 5.000 5.050 4.900 4.950 36,824 -0.15(-2.94%)
Nov 14, 2017 5.200 5.273 4.900 5.100 32,891 -0.07(-1.29%)
Nov 13, 2017 5.150 5.299 5.050 5.167 30,014 +0.02(+0.33%)
Nov 10, 2017 5.250 5.250 5.150 5.150 24,344 -0.12(-2.37%)
Nov 09, 2017 4.900 5.350 4.899 5.275 66,171 +0.38(+7.65%)
Nov 08, 2017 4.577 4.950 4.550 4.900 33,704 +0.45(+10.11%)
Nov 07, 2017 4.450 4.598 4.450 4.450 40,339 +0.00(+0.02%)
Nov 06, 2017 5.000 5.000 4.425 4.449 115,267 -0.53(-10.57%)
Nov 03, 2017 4.850 4.997 4.850 4.975 9,718 +0.12(+2.58%)
Nov 02, 2017 4.850 5.075 4.800 4.850 27,970 +0.05(+1.04%)
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.