Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.600	5.600	5.280	5.320	14,675	-0.24(-4.32%)
Feb 26, 2004	5.200	5.600	5.200	5.560	33,200	+0.16(+2.96%)
Feb 25, 2004	5.560	5.560	5.120	5.400	23,800	-0.12(-2.17%)
Feb 24, 2004	5.640	5.680	5.280	5.520	35,650	-0.08(-1.43%)
Feb 23, 2004	5.640	5.800	5.480	5.600	43,175	-0.28(-4.76%)
Feb 20, 2004	5.800	5.960	5.640	5.880	26,875	+0.08(+1.38%)
Feb 19, 2004	6.160	6.200	5.800	5.800	25,125	-0.08(-1.36%)
Feb 18, 2004	5.880	6.000	5.800	5.880	17,625	-0.04(-0.68%)
Feb 17, 2004	5.880	6.200	5.720	5.920	18,900	+0.04(+0.68%)
Feb 13, 2004	5.840	5.920	5.720	5.880	17,325	+0.16(+2.80%)
Feb 12, 2004	5.968	6.040	5.720	5.720	76,550	-0.39(-6.41%)
Feb 11, 2004	6.032	6.200	5.800	6.112	80,375	+0.39(+6.85%)
Feb 10, 2004	6.200	6.320	5.520	5.720	72,600	-0.29(-4.79%)
Feb 09, 2004	5.880	6.200	5.880	6.008	19,550	+0.05(+0.81%)
Feb 06, 2004	6.120	6.200	5.920	5.960	20,400	-0.08(-1.39%)
Feb 05, 2004	6.160	6.200	5.880	6.044	24,600	+0.04(+0.73%)
Feb 04, 2004	6.360	6.440	6.000	6.000	28,875	-0.24(-3.85%)
Feb 03, 2004	6.320	6.720	6.200	6.240	41,200	+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.