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 (%)
Aug 31, 2016 5.010 5.050 4.970 5.000 9,198 -0.05(-0.99%)
Aug 30, 2016 5.000 5.220 5.000 5.050 37,260 -0.02(-0.39%)
Aug 29, 2016 4.880 5.140 4.850 5.070 34,946 +0.21(+4.32%)
Aug 26, 2016 4.800 4.950 4.770 4.860 79,631 +0.07(+1.46%)
Aug 25, 2016 4.690 4.860 4.650 4.790 30,871 +0.11(+2.35%)
Aug 24, 2016 4.660 4.840 4.640 4.680 103,631 -0.04(-0.85%)
Aug 23, 2016 4.470 4.800 4.468 4.720 183,153 +0.22(+4.89%)
Aug 22, 2016 4.550 4.550 4.405 4.500 83,433 -0.08(-1.75%)
Aug 19, 2016 4.440 4.600 4.407 4.580 49,120 +0.18(+4.09%)
Aug 18, 2016 4.500 4.500 4.360 4.400 14,232 +0.00(+0.00%)
Aug 17, 2016 4.419 4.509 4.320 4.400 60,037 -0.07(-1.57%)
Aug 16, 2016 4.300 4.530 4.250 4.470 80,254 +0.17(+3.95%)
Aug 15, 2016 4.340 4.540 4.300 4.300 63,812 -0.07(-1.60%)
Aug 12, 2016 4.500 4.510 4.240 4.370 112,438 -0.14(-3.10%)
Aug 11, 2016 4.510 4.555 4.481 4.510 28,027 +0.00(+0.00%)
Aug 10, 2016 4.440 4.516 4.186 4.510 225,918 +0.09(+2.04%)
Aug 09, 2016 4.566 4.630 4.330 4.420 99,454 -0.18(-3.91%)
Aug 08, 2016 4.660 4.670 4.500 4.600 60,532 -0.02(-0.43%)
Aug 05, 2016 4.390 4.650 4.390 4.620 162,387 +0.23(+5.24%)
Aug 04, 2016 4.650 4.750 4.370 4.390 299,292 -1.08(-19.74%)
Aug 03, 2016 5.520 5.600 5.300 5.470 107,787 -0.09(-1.62%)
Aug 02, 2016 5.410 5.650 5.410 5.560 53,686 +0.13(+2.39%)
Aug 01, 2016 5.250 5.526 5.250 5.430 67,683 +0.19(+3.63%)
Jul 29, 2016 5.270 5.320 5.180 5.240 46,299 +0.03(+0.58%)
Jul 28, 2016 5.476 5.476 5.210 5.210 108,387 -0.18(-3.34%)
Jul 27, 2016 5.450 5.474 5.390 5.390 28,330 -0.02(-0.37%)
Jul 26, 2016 5.430 5.540 5.370 5.410 89,533 -0.02(-0.37%)
Jul 25, 2016 5.680 5.810 5.400 5.430 93,826 -0.19(-3.38%)
Jul 22, 2016 5.610 5.709 5.460 5.620 60,300 +0.03(+0.54%)
Jul 21, 2016 5.750 5.870 5.570 5.590 82,969 -0.05(-0.89%)
Jul 20, 2016 5.710 5.820 5.610 5.640 71,453 +0.00(+0.00%)
Jul 19, 2016 5.420 5.790 5.400 5.640 144,975 +0.24(+4.44%)
Jul 18, 2016 5.380 5.560 5.360 5.400 110,630 +0.00(+0.00%)
Jul 15, 2016 5.320 5.520 5.320 5.400 40,608 -0.09(-1.64%)
Jul 14, 2016 5.540 5.710 5.490 5.490 36,336 -0.01(-0.18%)
Jul 13, 2016 5.490 5.590 5.470 5.500 28,629 -0.02(-0.36%)
Jul 12, 2016 5.500 5.530 5.450 5.520 32,028 +0.05(+0.91%)
Jul 11, 2016 5.530 5.580 5.440 5.470 17,711 +0.00(+0.00%)
Jul 08, 2016 5.380 5.380 5.380 5.470 20,605 +0.09(+1.67%)
Jul 07, 2016 5.380 5.560 5.350 5.380 29,158 -0.22(-3.93%)
Jul 05, 2016 5.630 5.670 5.300 5.600 25,133 -0.09(-1.58%)
Jul 01, 2016 5.620 5.690 5.690 5.690 32,800 +0.11(+1.97%)
Jun 30, 2016 5.350 5.627 5.300 5.580 44,724 +0.23(+4.30%)
Jun 29, 2016 5.370 5.412 5.270 5.350 39,084 +0.07(+1.33%)
Jun 28, 2016 5.360 5.540 5.270 5.280 55,836 -0.03(-0.56%)
Jun 27, 2016 5.500 5.524 5.250 5.310 57,621 -0.16(-2.93%)
Jun 24, 2016 5.440 5.630 5.420 5.470 49,991 -0.20(-3.53%)
Jun 23, 2016 5.720 5.780 5.630 5.670 28,001 +0.03(+0.53%)
Jun 22, 2016 5.640 5.710 5.560 5.640 38,551 +0.03(+0.53%)
Jun 21, 2016 5.670 5.830 5.600 5.610 35,707 -0.02(-0.36%)
Jun 20, 2016 5.780 5.920 5.600 5.630 66,383 -0.09(-1.57%)
Jun 17, 2016 5.790 5.790 5.710 5.720 17,715 -0.09(-1.55%)
Jun 16, 2016 5.750 5.850 5.750 5.810 9,463 +0.03(+0.52%)
Jun 15, 2016 5.820 5.990 5.760 5.780 21,102 -0.00(-0.00%)
Jun 14, 2016 5.790 5.950 5.750 5.780 33,184 +0.01(+0.18%)
Jun 13, 2016 6.010 6.078 5.720 5.770 72,254 -0.22(-3.67%)
Jun 10, 2016 6.040 6.090 5.950 5.990 82,226 -0.04(-0.66%)
Jun 09, 2016 5.980 6.130 5.980 6.030 41,093 +0.01(+0.17%)
Jun 08, 2016 6.050 6.180 6.010 6.020 85,718 -0.02(-0.33%)
Jun 07, 2016 6.010 6.159 5.910 6.040 40,845 -0.02(-0.33%)
Jun 06, 2016 5.970 6.190 5.890 6.060 26,245 +0.14(+2.36%)
Jun 03, 2016 6.120 6.150 5.890 5.920 91,452 -0.23(-3.74%)
Jun 02, 2016 6.340 6.340 6.120 6.150 68,403 -0.02(-0.32%)
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.