Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsquare Corp (NQ: BSQR )

N/A 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 (%)
Jul 29, 2005 0.6000 0.6400 0.6000 0.6300 120,231 +0.02(+3.28%)
Jul 28, 2005 0.6000 0.6200 0.5800 0.6100 11,735 +0.01(+1.67%)
Jul 27, 2005 0.6000 0.6300 0.5900 0.6000 67,958 -0.01(-1.64%)
Jul 26, 2005 0.6100 0.6200 0.5800 0.6100 95,490 +0.03(+5.17%)
Jul 25, 2005 0.5600 0.6300 0.5500 0.5800 135,272 +0.03(+5.45%)
Jul 22, 2005 0.5900 0.5900 0.5400 0.5500 42,485 -0.01(-1.79%)
Jul 21, 2005 0.5600 0.5900 0.5401 0.5600 26,316 +0.02(+3.70%)
Jul 20, 2005 0.5300 0.5700 0.5300 0.5400 29,390 +0.00(+0.00%)
Jul 19, 2005 0.5500 0.5800 0.5200 0.5400 57,167 -0.01(-1.82%)
Jul 18, 2005 0.6100 0.6300 0.4600 0.5500 282,589 -0.04(-6.78%)
Jul 15, 2005 0.5800 0.6000 0.5800 0.5900 75,671 +0.01(+1.72%)
Jul 14, 2005 0.6200 0.6200 0.5800 0.5800 39,890 -0.03(-4.92%)
Jul 13, 2005 0.6000 0.6200 0.5700 0.6100 191,188 +0.00(+0.00%)
Jul 12, 2005 0.6100 0.6600 0.6000 0.6100 96,125 -0.01(-1.61%)
Jul 11, 2005 0.6500 0.6800 0.6000 0.6200 134,451 -0.03(-4.62%)
Jul 08, 2005 0.6800 0.6800 0.6200 0.6500 122,295 +0.00(+0.00%)
Jul 07, 2005 0.5700 0.7000 0.5600 0.6500 279,225 -0.02(-2.99%)
Jul 06, 2005 0.6100 0.6792 0.5740 0.6700 445,785 +0.08(+13.56%)
Jul 05, 2005 0.5400 0.6100 0.5400 0.5900 286,500 +0.05(+9.26%)
Jul 01, 2005 0.5100 0.5500 0.5100 0.5400 25,600 +0.00(+0.00%)
Jun 30, 2005 0.5200 0.5500 0.5000 0.5400 255,749 +0.02(+3.85%)
Jun 29, 2005 0.5100 0.5200 0.5100 0.5200 98,000 +0.00(+0.00%)
Jun 28, 2005 0.5300 0.5400 0.5190 0.5200 104,670 -0.01(-1.89%)
Jun 27, 2005 0.5000 0.5400 0.5000 0.5300 107,146 +0.02(+3.92%)
Jun 24, 2005 0.5200 0.5500 0.5000 0.5100 287,903 +0.02(+4.08%)
Jun 23, 2005 0.5200 0.5200 0.4900 0.4900 74,835 -0.02(-3.92%)
Jun 22, 2005 0.5200 0.5200 0.4900 0.5100 80,417 +0.01(+2.00%)
Jun 21, 2005 0.5200 0.5200 0.5000 0.5000 96,904 +0.00(+0.00%)
Jun 20, 2005 0.5000 0.5300 0.5000 0.5000 48,392 -0.01(-1.96%)
Jun 17, 2005 0.5200 0.5300 0.5100 0.5100 121,614 +0.01(+2.00%)
Jun 16, 2005 0.4900 0.5200 0.4860 0.5000 84,489 +0.00(+0.00%)
Jun 15, 2005 0.4800 0.5080 0.4700 0.5000 140,784 +0.04(+8.46%)
Jun 14, 2005 0.4600 0.4900 0.4600 0.4610 129,121 -0.01(-1.91%)
Jun 13, 2005 0.4700 0.4800 0.4600 0.4700 99,950 +0.00(+0.00%)
Jun 10, 2005 0.4600 0.4900 0.4600 0.4700 81,846 +0.00(+0.00%)
Jun 09, 2005 0.4900 0.4900 0.4700 0.4700 154,324 -0.01(-2.08%)
Jun 08, 2005 0.5000 0.5100 0.4800 0.4800 206,375 -0.01(-2.04%)
Jun 07, 2005 0.5000 0.5100 0.4900 0.4900 90,410 +0.00(+0.00%)
Jun 06, 2005 0.5100 0.5100 0.4900 0.4900 110,849 +0.00(+0.00%)
Jun 03, 2005 0.5100 0.5300 0.4900 0.4900 131,616 -0.01(-2.00%)
Jun 02, 2005 0.5200 0.5300 0.4900 0.5000 150,224 -0.01(-1.96%)
Jun 01, 2005 0.5000 0.5300 0.4810 0.5100 152,710 +0.01(+2.00%)
May 31, 2005 0.5400 0.5400 0.4800 0.5000 156,517 -0.02(-3.85%)
May 27, 2005 0.5500 0.5500 0.5000 0.5200 183,341 +0.00(+0.00%)
May 26, 2005 0.5300 0.5500 0.5000 0.5200 291,399 +0.02(+4.00%)
May 25, 2005 0.5000 0.5200 0.4800 0.5000 132,602 +0.02(+4.17%)
May 24, 2005 0.4700 0.5000 0.4600 0.4800 217,600 +0.02(+4.35%)
May 23, 2005 0.4900 0.4900 0.4500 0.4600 208,093 +0.01(+2.22%)
May 20, 2005 0.4500 0.4600 0.4402 0.4500 148,205 +0.01(+2.27%)
May 19, 2005 0.4300 0.4600 0.4300 0.4400 103,747 +0.00(+0.00%)
May 18, 2005 0.4300 0.4500 0.4300 0.4400 48,800 +0.01(+2.33%)
May 17, 2005 0.4300 0.4500 0.4190 0.4300 192,546 +0.00(+0.00%)
May 16, 2005 0.4200 0.4400 0.4100 0.4300 144,014 +0.00(+0.00%)
May 13, 2005 0.4500 0.4700 0.4200 0.4300 289,571 -0.02(-4.44%)
May 12, 2005 0.4700 0.4700 0.4490 0.4500 157,791 -0.03(-6.25%)
May 11, 2005 0.4900 0.5000 0.4600 0.4800 135,819 +0.00(+0.00%)
May 10, 2005 0.5000 0.5100 0.4800 0.4800 118,034 +0.00(+0.00%)
May 09, 2005 0.5300 0.5300 0.4700 0.4800 197,989 +0.01(+2.13%)
May 06, 2005 0.4900 0.5000 0.4600 0.4700 853,362 -0.05(-9.62%)
May 05, 2005 0.5800 0.5800 0.4600 0.5200 472,481 -0.02(-3.70%)
May 04, 2005 0.5300 0.5800 0.5100 0.5400 486,236 +0.02(+3.85%)
May 03, 2005 0.4900 0.5500 0.4600 0.5200 1,071,603 +0.05(+10.64%)
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.