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 (%)
Oct 29, 2004 2.320 2.560 2.280 2.560 44,875 +0.28(+12.28%)
Oct 28, 2004 2.280 2.320 2.160 2.280 48,250 +0.08(+3.64%)
Oct 27, 2004 2.240 2.360 2.160 2.200 68,375 +0.04(+1.85%)
Oct 26, 2004 2.280 2.320 2.160 2.160 70,075 -0.12(-5.26%)
Oct 25, 2004 2.360 2.560 2.240 2.280 82,075 -0.12(-5.00%)
Oct 22, 2004 2.280 2.480 2.200 2.400 41,850 +0.16(+7.14%)
Oct 21, 2004 2.280 2.400 2.240 2.240 26,700 -0.12(-5.08%)
Oct 20, 2004 2.520 2.520 2.240 2.360 25,525 +0.12(+5.36%)
Oct 19, 2004 2.280 2.400 2.200 2.240 50,700 -0.04(-1.75%)
Oct 18, 2004 2.276 2.400 2.240 2.280 54,625 -0.04(-1.72%)
Oct 15, 2004 2.440 2.560 2.280 2.320 51,750 -0.08(-3.33%)
Oct 14, 2004 2.360 2.480 2.360 2.400 10,850 +0.00(+0.00%)
Oct 13, 2004 2.560 2.560 2.400 2.400 47,875 -0.08(-3.23%)
Oct 12, 2004 2.600 2.600 2.400 2.480 45,450 -0.04(-1.59%)
Oct 11, 2004 2.320 2.640 2.320 2.520 54,350 +0.12(+5.00%)
Oct 08, 2004 2.480 2.560 2.240 2.400 73,100 -0.08(-3.23%)
Oct 07, 2004 2.560 2.560 2.480 2.480 40,675 -0.08(-3.13%)
Oct 06, 2004 2.440 2.600 2.440 2.560 66,575 +0.00(+0.00%)
Oct 05, 2004 2.600 2.720 2.520 2.560 42,575 -0.04(-1.54%)
Oct 04, 2004 2.800 2.800 2.440 2.600 95,600 -0.08(-2.99%)
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.