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 (%)
Feb 28, 2018 3.700 3.750 3.600 3.650 16,324 -0.10(-2.67%)
Feb 27, 2018 3.750 4.000 3.651 3.750 23,207 +0.05(+1.35%)
Feb 26, 2018 3.750 3.800 3.600 3.700 20,990 -0.05(-1.33%)
Feb 23, 2018 3.550 3.750 3.550 3.750 50,227 +0.20(+5.63%)
Feb 22, 2018 3.750 3.900 3.350 3.550 133,743 -0.20(-5.22%)
Feb 21, 2018 4.000 4.050 3.650 3.745 94,921 -0.35(-8.65%)
Feb 20, 2018 4.100 4.200 4.000 4.100 28,018 +0.00(+0.00%)
Feb 16, 2018 4.100 4.100 4.100 0 +0.05(+1.23%)
Feb 15, 2018 4.100 4.100 4.050 4.050 9,878 +0.00(+0.00%)
Feb 14, 2018 4.150 4.050 4.050 65,193 -0.05(-1.22%)
Feb 13, 2018 4.200 4.200 4.100 4.100 11,488 -0.05(-1.20%)
Feb 12, 2018 4.165 4.200 4.150 4.150 9,871 -0.05(-1.19%)
Feb 09, 2018 4.150 4.200 4.150 4.200 35,218 +0.00(+0.00%)
Feb 08, 2018 4.200 4.200 4.150 4.200 9,691 +0.00(+0.00%)
Feb 07, 2018 4.250 4.200 4.200 28,610 +0.00(+0.00%)
Feb 06, 2018 4.150 4.268 4.150 4.200 35,789 +0.00(+0.00%)
Feb 05, 2018 4.200 4.250 4.200 4.200 23,847 -0.10(-2.33%)
Feb 02, 2018 4.250 4.300 4.250 4.300 12,795 +0.00(+0.00%)
Feb 01, 2018 4.300 4.304 4.250 4.300 6,137 +0.00(+0.00%)
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%)
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.