Bsquare Corp (NQ: BSQR )

3.190 USD -0.060 (-1.85%)
Official Closing Price Updated: 6:21 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 3.220 3.310 3.160 3.190 435,800 -0.06(-1.85%)
Apr 08, 2021 3.070 3.290 3.050 3.250 280,282 +0.10(+3.17%)
Apr 07, 2021 3.380 3.440 3.100 3.150 527,809 -0.13(-3.96%)
Apr 06, 2021 3.350 3.410 3.230 3.280 272,010 -0.11(-3.24%)
Apr 05, 2021 3.540 3.670 3.360 3.390 232,216 -0.19(-5.31%)
Apr 01, 2021 3.540 3.740 3.450 3.580 441,700 +0.16(+4.68%)
Mar 31, 2021 3.370 3.550 3.370 3.420 288,208 +0.00(+0.00%)
Mar 30, 2021 3.280 3.540 3.170 3.420 262,410 +0.13(+3.95%)
Mar 29, 2021 3.560 3.650 3.260 3.290 236,187 -0.20(-5.73%)
Mar 26, 2021 3.670 3.730 3.310 3.490 480,800 -0.28(-7.43%)
Mar 25, 2021 3.490 3.860 3.460 3.770 655,012 +0.25(+7.10%)
Mar 24, 2021 4.010 4.180 3.510 3.520 668,600 -0.50(-12.44%)
Mar 23, 2021 4.260 4.320 4.000 4.020 428,316 -0.32(-7.37%)
Mar 22, 2021 4.680 4.730 4.260 4.340 715,456 -0.52(-10.61%)
Mar 19, 2021 4.210 4.960 4.020 4.855 1,900,400 -0.52(-9.76%)
Mar 18, 2021 5.860 6.360 5.280 5.380 2,130,806 +0.12(+2.28%)
Mar 17, 2021 5.050 5.340 4.800 5.260 395,059 +0.08(+1.54%)
Mar 16, 2021 5.870 5.970 5.050 5.180 937,127 -0.80(-13.38%)
Mar 15, 2021 4.850 6.150 4.750 5.980 2,935,341 +1.29(+27.51%)
Mar 12, 2021 4.630 4.729 4.370 4.690 563,000 +0.06(+1.30%)
Mar 11, 2021 4.360 4.630 4.340 4.630 362,347 +0.39(+9.20%)
Mar 10, 2021 4.531 4.600 4.095 4.240 639,390 -0.23(-5.15%)
Mar 09, 2021 4.780 4.970 4.360 4.470 1,241,775 -0.12(-2.61%)
Mar 08, 2021 3.790 4.870 3.760 4.590 1,259,013 +0.86(+23.06%)
Mar 05, 2021 3.970 4.010 3.300 3.730 541,400 -0.17(-4.36%)
Mar 04, 2021 4.370 4.490 3.710 3.900 640,402 -0.50(-11.36%)
Mar 03, 2021 4.660 4.870 4.360 4.400 417,417 -0.27(-5.78%)
Mar 02, 2021 5.100 5.200 4.530 4.670 580,816 -0.45(-8.79%)
Mar 01, 2021 5.100 5.440 4.940 5.120 527,227 +0.32(+6.67%)
Feb 26, 2021 4.390 5.290 4.370 4.800 869,600 +0.16(+3.45%)
Feb 25, 2021 5.010 5.330 4.530 4.640 714,783 -0.50(-9.73%)
Feb 24, 2021 5.430 5.490 5.050 5.140 734,145 -0.11(-2.10%)
Feb 23, 2021 5.250 5.610 4.460 5.250 1,784,263 -0.91(-14.77%)
Feb 22, 2021 6.290 6.770 6.060 6.160 778,449 -0.04(-0.65%)
Feb 19, 2021 6.870 7.041 6.120 6.200 939,400 -0.63(-9.22%)
Feb 18, 2021 7.010 7.250 6.500 6.830 929,538 +0.00(+0.00%)
Feb 17, 2021 7.030 7.110 6.570 6.830 1,888,716 -0.49(-6.69%)
Feb 16, 2021 7.860 8.120 7.100 7.320 2,642,528 -0.51(-6.51%)
Feb 12, 2021 6.770 9.150 6.750 7.830 13,688,600 +1.55(+24.68%)
Feb 11, 2021 7.900 7.900 5.360 6.280 4,473,156 -1.52(-19.49%)
Feb 10, 2021 10.14 11.83 6.900 7.800 12,214,788 -0.60(-7.14%)
Feb 09, 2021 6.220 11.45 5.890 8.400 43,436,106 +2.71(+47.63%)
Feb 08, 2021 4.260 7.240 4.050 5.690 55,581,525 +2.50(+78.37%)
Feb 05, 2021 2.630 8.800 2.610 3.190 112,926,800 +1.29(+67.89%)
Feb 04, 2021 1.890 1.960 1.820 1.900 121,567 +0.09(+4.97%)
Feb 03, 2021 1.690 1.810 1.680 1.810 92,311 +0.14(+8.38%)
Feb 02, 2021 1.630 1.720 1.630 1.670 62,327 +0.05(+3.09%)
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.