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, 2015 6.620 6.800 6.580 6.610 198,654 +0.12(+1.85%)
Sep 29, 2015 6.320 6.760 6.289 6.490 105,623 +0.13(+2.04%)
Sep 28, 2015 7.000 7.100 6.330 6.360 218,129 -0.64(-9.14%)
Sep 25, 2015 7.760 7.850 6.930 7.000 180,834 -0.56(-7.41%)
Sep 24, 2015 7.130 7.570 7.090 7.560 111,910 +0.41(+5.73%)
Sep 23, 2015 7.160 7.320 7.010 7.150 116,621 +0.03(+0.42%)
Sep 22, 2015 7.010 7.180 6.930 7.120 90,864 +0.06(+0.85%)
Sep 21, 2015 7.000 7.130 6.770 7.060 111,758 +0.15(+2.17%)
Sep 18, 2015 6.810 7.090 6.810 6.910 137,864 -0.01(-0.14%)
Sep 17, 2015 6.920 7.110 6.870 6.920 133,814 -0.05(-0.72%)
Sep 16, 2015 7.060 7.230 6.820 6.970 190,818 -0.06(-0.85%)
Sep 15, 2015 6.830 7.210 6.820 7.030 214,001 +0.20(+2.93%)
Sep 14, 2015 6.940 6.940 6.590 6.830 215,143 -0.12(-1.73%)
Sep 11, 2015 6.620 7.060 6.590 6.950 136,119 +0.30(+4.51%)
Sep 10, 2015 6.498 6.700 6.450 6.650 322,415 +0.30(+4.72%)
Sep 09, 2015 6.390 6.510 6.310 6.350 137,981 -0.04(-0.63%)
Sep 08, 2015 6.180 6.400 5.930 6.390 171,470 +0.32(+5.27%)
Sep 04, 2015 6.060 6.070 6.070 6.070 27,600 -0.09(-1.46%)
Sep 03, 2015 6.150 6.220 6.130 6.160 55,922 +0.08(+1.32%)
Sep 02, 2015 6.100 6.150 5.900 6.080 55,805 +0.05(+0.83%)
Sep 01, 2015 5.920 6.100 5.920 6.030 62,643 -0.04(-0.66%)
Aug 31, 2015 6.080 6.280 6.010 6.070 83,524 -0.08(-1.30%)
Aug 28, 2015 6.080 6.323 6.060 6.150 94,071 +0.03(+0.49%)
Aug 27, 2015 6.000 6.250 5.980 6.120 74,902 +0.19(+3.20%)
Aug 26, 2015 6.000 6.000 5.739 5.930 55,262 +0.14(+2.42%)
Aug 25, 2015 6.050 6.120 5.780 5.790 101,976 +0.02(+0.35%)
Aug 24, 2015 5.550 6.040 5.460 5.770 106,076 -0.26(-4.31%)
Aug 21, 2015 6.250 6.420 5.920 6.030 149,005 -0.34(-5.34%)
Aug 20, 2015 6.860 6.860 6.360 6.370 198,193 -0.54(-7.88%)
Aug 19, 2015 6.870 7.020 6.720 6.915 63,460 +0.05(+0.80%)
Aug 18, 2015 7.260 7.450 6.810 6.860 180,325 -0.38(-5.25%)
Aug 17, 2015 7.200 7.590 7.180 7.240 367,386 +0.02(+0.28%)
Aug 14, 2015 6.800 7.540 6.680 7.220 1,076,079 +1.06(+17.21%)
Aug 13, 2015 6.150 6.330 6.090 6.160 242,198 -0.02(-0.32%)
Aug 12, 2015 6.180 6.270 6.090 6.180 59,378 +0.01(+0.08%)
Aug 11, 2015 6.020 6.290 6.020 6.175 43,690 -0.09(-1.36%)
Aug 10, 2015 6.123 6.330 6.123 6.260 44,181 +0.14(+2.29%)
Aug 07, 2015 6.180 6.200 6.030 6.120 27,169 -0.04(-0.65%)
Aug 06, 2015 6.430 6.480 6.100 6.160 139,400 -0.30(-4.64%)
Aug 05, 2015 6.240 6.560 6.240 6.460 58,421 +0.26(+4.19%)
Aug 04, 2015 6.180 6.300 6.160 6.200 55,959 +0.00(+0.00%)
Aug 03, 2015 6.410 6.590 6.160 6.200 59,075 -0.24(-3.73%)
Jul 31, 2015 6.450 6.680 6.330 6.440 101,230 +0.03(+0.47%)
Jul 30, 2015 6.260 6.540 6.260 6.410 93,631 +0.16(+2.56%)
Jul 29, 2015 6.130 6.340 6.110 6.250 64,658 +0.12(+1.96%)
Jul 28, 2015 6.050 6.230 6.050 6.130 48,983 +0.09(+1.49%)
Jul 27, 2015 6.260 6.270 5.900 6.040 161,032 -0.26(-4.20%)
Jul 24, 2015 6.350 6.600 6.200 6.305 93,906 -0.03(-0.39%)
Jul 23, 2015 6.350 6.654 6.330 6.330 123,578 -0.05(-0.78%)
Jul 22, 2015 6.080 6.547 6.080 6.380 72,800 +0.07(+1.11%)
Jul 21, 2015 6.400 6.400 6.000 6.310 219,087 -0.24(-3.67%)
Jul 20, 2015 7.000 7.090 6.430 6.550 159,243 -0.43(-6.16%)
Jul 17, 2015 7.020 7.070 6.950 6.980 110,317 -0.04(-0.57%)
Jul 16, 2015 7.020 7.040 6.910 7.020 27,410 +0.05(+0.72%)
Jul 15, 2015 6.990 7.140 6.780 6.970 60,758 -0.01(-0.14%)
Jul 14, 2015 6.940 7.030 6.930 6.980 105,259 +0.04(+0.58%)
Jul 13, 2015 6.850 6.980 6.810 6.940 61,505 +0.09(+1.31%)
Jul 10, 2015 6.980 6.990 6.850 6.850 43,550 -0.09(-1.30%)
Jul 09, 2015 6.940 6.986 6.770 6.940 136,836 +0.00(+0.00%)
Jul 08, 2015 6.770 6.960 6.750 6.940 79,655 +0.07(+1.02%)
Jul 07, 2015 6.850 6.880 6.720 6.870 116,002 -0.01(-0.15%)
Jul 06, 2015 6.870 6.900 6.710 6.880 129,896 -0.06(-0.86%)
Jul 02, 2015 6.970 6.940 6.940 6.940 124,100 +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.