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 29, 2018 2.850 2.850 2.600 2.700 61,436 -0.15(-5.26%)
Jun 28, 2018 2.850 2.950 2.800 2.850 7,280 +0.00(+0.00%)
Jun 27, 2018 3.050 3.050 2.850 2.850 140,143 -0.20(-6.56%)
Jun 26, 2018 3.000 3.115 2.901 3.050 5,309 +0.05(+1.67%)
Jun 25, 2018 2.850 3.000 2.800 3.000 105,655 +0.15(+5.26%)
Jun 22, 2018 2.900 2.950 2.850 2.850 31,167 +0.00(+0.00%)
Jun 21, 2018 3.000 3.000 2.850 2.850 38,898 -0.15(-5.00%)
Jun 20, 2018 3.050 3.050 3.000 3.000 2,849 -0.05(-1.64%)
Jun 19, 2018 2.950 3.100 2.950 3.050 17,833 +0.10(+3.39%)
Jun 18, 2018 3.000 3.050 2.950 2.950 10,960 -0.10(-3.28%)
Jun 15, 2018 3.204 2.900 3.050 36,205 -0.10(-3.17%)
Jun 14, 2018 3.300 3.300 3.100 3.150 8,135 -0.15(-4.55%)
Jun 13, 2018 3.250 3.301 3.200 3.300 2,080 +0.20(+6.45%)
Jun 12, 2018 3.300 3.300 3.100 3.100 13,503 -0.10(-3.13%)
Jun 11, 2018 3.200 3.250 3.150 3.200 12,916 +0.05(+1.59%)
Jun 08, 2018 3.200 3.250 3.150 3.150 11,221 +0.00(+0.00%)
Jun 07, 2018 3.200 3.299 3.150 3.150 21,199 -0.05(-1.56%)
Jun 06, 2018 3.400 3.453 3.150 3.200 67,747 -0.20(-5.88%)
Jun 05, 2018 3.200 3.400 3.200 3.400 19,251 +0.20(+6.25%)
Jun 04, 2018 3.150 3.225 3.000 3.200 26,264 +0.00(+0.00%)
Jun 01, 2018 3.250 3.250 3.100 3.200 94,518 -0.10(-3.03%)
May 31, 2018 3.400 3.400 3.250 3.300 6,432 -0.10(-2.94%)
May 30, 2018 3.600 3.650 3.400 3.400 11,789 -0.18(-4.90%)
May 29, 2018 3.500 3.600 3.500 3.575 13,355 +0.12(+3.62%)
May 25, 2018 3.450 3.450 3.450 0 +0.10(+2.99%)
May 24, 2018 3.350 3.400 3.350 3.350 3,167 +0.10(+3.08%)
May 23, 2018 3.150 3.400 3.150 3.250 23,856 -0.05(-1.52%)
May 22, 2018 3.300 3.389 3.300 3.300 4,897 -0.05(-1.49%)
May 21, 2018 3.300 3.400 3.200 3.350 8,036 +0.00(+0.00%)
May 18, 2018 3.248 3.350 3.150 3.350 36,363 +0.15(+4.69%)
May 17, 2018 3.300 3.350 3.200 3.200 11,647 -0.15(-4.48%)
May 16, 2018 3.450 3.586 2.900 3.350 150,745 -0.45(-11.84%)
May 15, 2018 3.750 3.800 3.650 3.800 9,937 +0.00(+0.00%)
May 14, 2018 4.141 4.141 3.500 3.800 64,622 -0.30(-7.32%)
May 11, 2018 4.000 4.132 4.000 4.100 3,757 +0.14(+3.67%)
May 10, 2018 4.450 4.472 3.955 3.955 9,979 -0.54(-12.11%)
May 09, 2018 4.450 4.500 4.350 4.500 1,883 +0.12(+2.86%)
May 08, 2018 4.400 4.400 4.300 4.375 2,365 -0.03(-0.57%)
May 07, 2018 4.450 4.500 4.400 4.400 6,166 -0.05(-1.12%)
May 04, 2018 4.600 4.600 4.450 4.450 16,600 -0.05(-1.11%)
May 03, 2018 4.400 4.540 4.350 4.500 19,365 +0.20(+4.65%)
May 02, 2018 4.400 4.570 4.300 4.300 4,048 -0.15(-3.37%)
May 01, 2018 4.486 4.650 4.423 4.450 12,253 -0.05(-1.11%)
Apr 30, 2018 4.500 4.550 4.450 4.500 11,372 +0.10(+2.27%)
Apr 27, 2018 4.450 4.500 4.400 4.400 1,085 -0.05(-1.12%)
Apr 26, 2018 4.450 4.600 4.450 4.450 12,146 +0.05(+1.14%)
Apr 25, 2018 4.450 4.500 4.400 4.400 1,580 -0.10(-2.22%)
Apr 24, 2018 4.350 4.500 4.300 4.500 22,274 +0.16(+3.72%)
Apr 23, 2018 4.250 4.400 4.150 4.339 13,595 +0.04(+0.90%)
Apr 20, 2018 4.400 4.485 4.300 4.300 12,103 -0.05(-1.15%)
Apr 19, 2018 4.250 4.473 4.250 4.350 9,153 +0.00(+0.00%)
Apr 18, 2018 4.400 4.450 4.250 4.350 12,494 -0.09(-2.03%)
Apr 17, 2018 4.200 4.450 4.050 4.440 17,770 +0.29(+6.99%)
Apr 16, 2018 4.300 4.300 4.150 4.150 2,546 -0.10(-2.35%)
Apr 13, 2018 4.500 4.500 4.150 4.250 29,444 -0.20(-4.49%)
Apr 12, 2018 4.350 4.450 4.200 4.450 3,398 +0.15(+3.49%)
Apr 11, 2018 4.500 4.500 4.300 4.300 6,292 -0.15(-3.37%)
Apr 10, 2018 4.200 4.550 4.200 4.450 17,892 +0.25(+5.95%)
Apr 09, 2018 4.350 4.350 4.100 4.200 13,144 -0.10(-2.33%)
Apr 06, 2018 4.500 4.500 4.200 4.300 5,199 +0.00(+0.00%)
Apr 05, 2018 4.200 4.300 4.150 4.300 24,461 +0.20(+4.88%)
Apr 04, 2018 4.300 4.300 4.100 4.100 4,738 -0.10(-2.38%)
Apr 03, 2018 4.200 4.300 4.150 4.200 16,524 +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.