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 (%)
Sep 30, 2008 3.690 3.690 3.490 3.650 18,744 -0.02(-0.54%)
Sep 29, 2008 3.550 3.690 3.460 3.670 4,130 -0.03(-0.81%)
Sep 26, 2008 3.650 3.830 3.640 3.700 17,624 +0.04(+1.09%)
Sep 25, 2008 3.686 3.700 3.430 3.660 8,900 +0.14(+3.92%)
Sep 24, 2008 3.568 3.570 3.460 3.522 12,300 +0.06(+1.79%)
Sep 23, 2008 3.490 3.500 3.410 3.460 14,179 -0.04(-1.14%)
Sep 22, 2008 3.507 3.640 3.490 3.500 29,707 -0.01(-0.28%)
Sep 19, 2008 3.720 3.720 3.470 3.510 16,455 +0.03(+0.86%)
Sep 18, 2008 3.690 3.700 3.450 3.480 7,575 -0.05(-1.42%)
Sep 17, 2008 3.670 3.740 3.470 3.530 10,544 -0.12(-3.29%)
Sep 16, 2008 3.560 3.740 3.420 3.650 14,595 +0.03(+0.83%)
Sep 15, 2008 3.630 3.650 3.560 3.620 11,494 +0.02(+0.55%)
Sep 12, 2008 3.550 3.600 3.480 3.600 36,110 +0.07(+1.98%)
Sep 11, 2008 3.440 3.530 3.410 3.530 11,900 +0.03(+0.86%)
Sep 10, 2008 3.470 3.500 3.470 3.500 2,570 +0.04(+1.16%)
Sep 09, 2008 3.500 3.570 3.460 3.460 10,555 -0.15(-4.16%)
Sep 08, 2008 3.610 3.690 3.490 3.610 21,306 +0.06(+1.70%)
Sep 05, 2008 3.610 3.610 3.500 3.550 1,300 -0.03(-0.74%)
Sep 04, 2008 3.500 3.690 3.500 3.576 26,760 +0.06(+1.60%)
Sep 03, 2008 3.700 3.700 3.520 3.520 46,800 -0.19(-5.12%)
Sep 02, 2008 3.700 3.770 3.650 3.710 3,500 -0.02(-0.54%)
Aug 29, 2008 3.650 3.800 3.650 3.730 19,534 +0.09(+2.47%)
Aug 28, 2008 3.510 3.670 3.510 3.640 6,125 +0.07(+1.96%)
Aug 27, 2008 3.520 3.600 3.520 3.570 4,000 -0.07(-1.92%)
Aug 26, 2008 3.520 3.670 3.510 3.640 20,068 -0.01(-0.27%)
Aug 25, 2008 3.650 3.650 3.560 3.650 700 +0.00(+0.00%)
Aug 22, 2008 3.510 3.690 3.500 3.650 7,300 +0.07(+1.96%)
Aug 21, 2008 3.420 3.660 3.420 3.580 6,632 +0.18(+5.29%)
Aug 20, 2008 3.520 3.520 3.300 3.400 161,765 -0.08(-2.30%)
Aug 19, 2008 3.420 3.570 3.420 3.480 47,693 -0.02(-0.57%)
Aug 18, 2008 3.550 3.620 3.490 3.500 56,263 -0.04(-1.13%)
Aug 15, 2008 3.810 3.810 3.480 3.540 97,264 -0.26(-6.84%)
Aug 14, 2008 3.910 3.950 3.800 3.800 47,201 -0.12(-3.06%)
Aug 13, 2008 4.040 4.040 3.915 3.920 6,550 -0.08(-2.00%)
Aug 12, 2008 4.090 4.090 3.950 4.000 16,810 +0.02(+0.38%)
Aug 11, 2008 4.000 4.050 3.960 3.985 121,435 -0.01(-0.36%)
Aug 08, 2008 3.910 4.100 3.850 3.999 42,589 -0.30(-7.00%)
Aug 07, 2008 4.400 4.635 4.144 4.300 55,436 -0.02(-0.46%)
Aug 06, 2008 3.850 4.420 3.850 4.320 88,336 +0.39(+9.79%)
Aug 05, 2008 3.630 3.940 3.630 3.935 58,314 +0.38(+10.84%)
Aug 04, 2008 3.650 3.750 3.490 3.550 58,786 -0.23(-6.08%)
Aug 01, 2008 3.760 3.780 3.750 3.780 5,405 +0.00(+0.00%)
Jul 31, 2008 3.560 3.780 3.560 3.780 12,675 +0.12(+3.28%)
Jul 30, 2008 3.510 3.680 3.510 3.660 7,824 +0.10(+2.81%)
Jul 29, 2008 3.560 3.690 3.530 3.560 41,981 -0.03(-0.84%)
Jul 28, 2008 3.540 3.660 3.300 3.590 141,244 +0.05(+1.41%)
Jul 25, 2008 3.900 3.920 3.510 3.540 73,872 -0.32(-8.29%)
Jul 24, 2008 4.000 4.100 3.800 3.860 49,882 -0.10(-2.53%)
Jul 23, 2008 3.950 3.960 3.950 3.960 5,600 +0.13(+3.39%)
Jul 22, 2008 3.970 3.980 3.740 3.830 10,158 -0.14(-3.53%)
Jul 21, 2008 3.950 3.980 3.840 3.970 10,512 +0.10(+2.57%)
Jul 18, 2008 3.800 3.940 3.800 3.871 5,786 +0.05(+1.32%)
Jul 17, 2008 3.840 3.980 3.820 3.820 15,889 -0.08(-2.05%)
Jul 16, 2008 4.170 4.240 3.700 3.900 235,055 -0.30(-7.14%)
Jul 15, 2008 4.210 4.230 4.140 4.200 10,438 -0.04(-0.85%)
Jul 14, 2008 4.370 4.490 3.960 4.236 52,432 -0.21(-4.81%)
Jul 11, 2008 4.411 4.500 4.320 4.450 2,906 -0.02(-0.35%)
Jul 10, 2008 4.750 4.750 4.310 4.466 38,209 -0.23(-4.99%)
Jul 09, 2008 4.620 4.720 4.530 4.700 10,959 +0.02(+0.43%)
Jul 08, 2008 4.760 4.760 4.580 4.680 26,074 -0.08(-1.68%)
Jul 07, 2008 4.751 4.800 4.640 4.760 24,603 -0.01(-0.21%)
Jul 04, 2008 4.760 4.841 4.700 4.770 8,416 +0.00(+0.00%)
Jul 03, 2008 4.760 4.841 4.700 4.770 8,416 +0.01(+0.21%)
Jul 02, 2008 4.800 4.800 4.760 4.760 22,751 -0.07(-1.45%)
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.