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 31, 2014 3.910 3.960 3.880 3.910 12,683 +0.02(+0.51%)
Oct 30, 2014 3.810 3.900 3.810 3.890 551 +0.04(+1.04%)
Oct 29, 2014 3.850 3.910 3.630 3.850 14,691 +0.00(+0.00%)
Oct 28, 2014 3.840 3.940 3.830 3.850 11,808 +0.05(+1.32%)
Oct 27, 2014 3.640 3.840 3.740 3.800 23,034 +0.06(+1.60%)
Oct 24, 2014 3.630 3.790 3.610 3.740 22,790 +0.12(+3.31%)
Oct 23, 2014 3.620 3.910 3.620 3.620 16,104 -0.04(-1.09%)
Oct 22, 2014 4.000 4.000 3.480 3.660 50,968 -0.27(-6.87%)
Oct 21, 2014 4.020 4.029 3.760 3.930 13,708 +0.10(+2.61%)
Oct 20, 2014 3.710 3.850 3.710 3.830 38,560 +0.10(+2.68%)
Oct 17, 2014 3.680 3.820 3.660 3.730 10,647 +0.13(+3.61%)
Oct 16, 2014 3.540 3.650 3.520 3.600 8,425 +0.07(+1.87%)
Oct 15, 2014 3.480 3.670 3.450 3.534 30,936 -0.06(-1.56%)
Oct 14, 2014 3.550 3.590 3.520 3.590 3,912 +0.09(+2.57%)
Oct 13, 2014 3.640 3.900 3.500 3.500 44,124 -0.18(-4.89%)
Oct 10, 2014 3.700 3.790 3.600 3.680 9,944 -0.05(-1.34%)
Oct 09, 2014 3.830 3.880 3.710 3.730 27,707 -0.13(-3.37%)
Oct 08, 2014 3.880 3.880 3.780 3.860 2,572 +0.01(+0.39%)
Oct 07, 2014 3.760 3.860 3.760 3.845 19,974 +0.10(+2.53%)
Oct 06, 2014 3.760 3.830 3.720 3.750 12,500 -0.02(-0.53%)
Oct 03, 2014 3.730 3.790 3.715 3.770 27,406 +0.03(+0.80%)
Oct 02, 2014 3.750 3.820 3.710 3.740 15,458 -0.01(-0.27%)
Oct 01, 2014 3.880 3.900 3.730 3.750 64,750 -0.16(-4.09%)
Sep 30, 2014 3.820 3.950 3.700 3.910 60,787 +0.07(+1.82%)
Sep 29, 2014 3.870 3.910 3.800 3.840 11,023 -0.09(-2.29%)
Sep 26, 2014 3.840 3.970 3.799 3.930 10,985 +0.12(+3.15%)
Sep 25, 2014 3.940 3.940 3.700 3.810 45,794 -0.12(-3.05%)
Sep 24, 2014 4.005 4.005 3.900 3.930 15,368 -0.06(-1.50%)
Sep 23, 2014 4.010 4.010 3.940 3.990 8,639 -0.02(-0.50%)
Sep 22, 2014 4.080 4.080 3.950 4.010 53,526 -0.02(-0.50%)
Sep 19, 2014 4.070 4.079 3.880 4.030 94,250 -0.02(-0.49%)
Sep 18, 2014 3.970 4.070 3.930 4.050 67,632 +0.07(+1.76%)
Sep 17, 2014 4.080 4.080 3.950 3.980 95,305 -0.04(-1.00%)
Sep 16, 2014 3.900 4.070 3.860 4.020 106,380 +0.07(+1.77%)
Sep 15, 2014 3.910 4.040 3.890 3.950 79,075 +0.01(+0.25%)
Sep 12, 2014 3.870 3.970 3.870 3.940 39,380 +0.05(+1.29%)
Sep 11, 2014 3.990 4.090 3.820 3.890 43,934 -0.18(-4.42%)
Sep 10, 2014 4.140 4.140 4.010 4.070 60,010 -0.06(-1.45%)
Sep 09, 2014 4.090 4.205 3.990 4.130 99,269 +0.04(+0.98%)
Sep 08, 2014 4.030 4.140 4.025 4.090 144,152 +0.08(+2.07%)
Sep 05, 2014 3.720 4.030 3.720 4.007 134,935 +0.22(+5.73%)
Sep 04, 2014 3.670 3.810 3.600 3.790 54,574 +0.05(+1.34%)
Sep 03, 2014 3.730 3.770 3.660 3.740 96,073 +0.02(+0.54%)
Sep 02, 2014 3.810 3.810 3.650 3.720 55,471 -0.07(-1.85%)
Aug 29, 2014 3.700 3.790 3.790 3.790 22,500 +0.09(+2.43%)
Aug 28, 2014 3.700 3.800 3.700 3.700 18,295 -0.04(-1.13%)
Aug 27, 2014 3.730 3.800 3.520 3.742 57,644 +0.04(+1.15%)
Aug 26, 2014 3.680 3.840 3.580 3.700 67,867 +0.05(+1.37%)
Aug 25, 2014 3.500 3.700 3.640 3.650 16,559 +0.01(+0.27%)
Aug 22, 2014 3.600 3.690 3.700 3.640 29,383 -0.06(-1.62%)
Aug 21, 2014 3.670 3.750 3.660 3.700 56,036 -0.06(-1.70%)
Aug 20, 2014 3.560 3.830 3.550 3.764 164,435 +0.14(+3.98%)
Aug 19, 2014 3.650 3.670 3.620 3.620 11,355 +0.01(+0.28%)
Aug 18, 2014 3.650 3.720 3.520 3.610 85,287 -0.06(-1.63%)
Aug 15, 2014 3.250 3.680 3.250 3.670 154,265 +0.48(+15.05%)
Aug 14, 2014 3.080 3.190 3.030 3.190 4,031 +0.14(+4.59%)
Aug 13, 2014 3.100 3.100 3.040 3.050 2,251 +0.00(+0.00%)
Aug 12, 2014 2.980 3.180 2.980 3.050 5,884 +0.07(+2.35%)
Aug 11, 2014 2.910 3.160 2.900 2.980 33,533 +0.07(+2.41%)
Aug 08, 2014 2.831 3.060 2.820 2.910 41,381 +0.07(+2.46%)
Aug 07, 2014 2.970 2.980 2.836 2.840 32,777 -0.09(-3.07%)
Aug 06, 2014 3.120 3.120 2.920 2.930 1,207 -0.09(-2.98%)
Aug 05, 2014 3.010 3.060 3.010 3.020 5,956 +0.01(+0.33%)
Aug 04, 2014 3.020 3.150 3.010 3.010 16,222 -0.01(-0.33%)
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.