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 (%)
Sep 30, 2004 0.6300 0.6400 0.6000 0.6400 161,500 +0.02(+3.23%)
Sep 29, 2004 0.6800 0.6800 0.6100 0.6200 588,900 -0.06(-8.82%)
Sep 28, 2004 0.7000 0.7000 0.6600 0.6800 273,900 +0.00(+0.00%)
Sep 27, 2004 0.7000 0.7200 0.6600 0.6800 298,000 -0.01(-1.45%)
Sep 24, 2004 0.7500 0.7700 0.6700 0.6900 911,000 -0.05(-6.76%)
Sep 23, 2004 0.7200 0.7600 0.6400 0.7400 1,858,900 +0.04(+5.71%)
Sep 22, 2004 0.6000 0.7000 0.5601 0.7000 2,773,100 +0.12(+20.69%)
Sep 21, 2004 0.6000 0.7100 0.5790 0.5800 9,175,800 +0.07(+13.73%)
Sep 20, 2004 0.5500 0.5500 0.5000 0.5100 303,600 -0.03(-5.56%)
Sep 17, 2004 0.5400 0.5600 0.5000 0.5400 329,300 +0.02(+3.85%)
Sep 16, 2004 0.5000 0.5300 0.5000 0.5200 193,307 +0.02(+4.00%)
Sep 15, 2004 0.5200 0.5200 0.4900 0.5000 185,000 +0.00(+0.40%)
Sep 14, 2004 0.5200 0.5500 0.4700 0.4980 1,051,600 -0.02(-4.23%)
Sep 13, 2004 0.5600 0.5600 0.5100 0.5200 397,500 -0.03(-5.45%)
Sep 10, 2004 0.5700 0.5700 0.5100 0.5500 550,900 -0.02(-3.51%)
Sep 09, 2004 0.5500 0.5800 0.5400 0.5700 732,900 +0.03(+5.56%)
Sep 08, 2004 0.5500 0.5600 0.5100 0.5400 676,763 +0.01(+1.89%)
Sep 07, 2004 0.6000 0.6200 0.5300 0.5300 1,128,311 -0.05(-8.30%)
Sep 03, 2004 0.6000 0.6300 0.5500 0.5780 607,000 -0.02(-3.67%)
Sep 02, 2004 0.5900 0.6000 0.5400 0.6000 513,600 +0.03(+5.26%)
Sep 01, 2004 0.6000 0.6200 0.5400 0.5700 1,534,500 -0.03(-5.00%)
Aug 31, 2004 0.5000 0.6100 0.4700 0.6000 4,702,500 +0.11(+22.45%)
Aug 30, 2004 0.5000 0.5000 0.4600 0.4900 283,600 +0.00(+0.00%)
Aug 27, 2004 0.4800 0.5110 0.4800 0.4900 381,800 +0.01(+2.08%)
Aug 26, 2004 0.5200 0.5200 0.4700 0.4800 631,600 -0.02(-4.00%)
Aug 25, 2004 0.4700 0.5200 0.4500 0.5000 506,600 +0.03(+6.38%)
Aug 24, 2004 0.4800 0.5000 0.4600 0.4700 760,600 -0.02(-3.69%)
Aug 23, 2004 0.5000 0.5400 0.4700 0.4880 2,883,101 +0.02(+3.83%)
Aug 20, 2004 0.4100 0.4800 0.4100 0.4700 1,293,100 +0.06(+14.63%)
Aug 19, 2004 0.4300 0.4300 0.4000 0.4100 183,500 -0.02(-4.65%)
Aug 18, 2004 0.4400 0.4600 0.4100 0.4300 574,246 +0.00(+0.00%)
Aug 17, 2004 0.4000 0.4300 0.3800 0.4300 104,800 +0.03(+7.50%)
Aug 16, 2004 0.4200 0.4200 0.3700 0.4000 289,700 -0.03(-6.98%)
Aug 13, 2004 0.4200 0.4400 0.3900 0.4300 308,000 +0.00(+0.47%)
Aug 12, 2004 0.4500 0.4500 0.4200 0.4280 140,600 -0.02(-4.89%)
Aug 11, 2004 0.4500 0.4700 0.4200 0.4500 208,000 +0.00(+0.00%)
Aug 10, 2004 0.4400 0.4500 0.4200 0.4500 177,900 +0.01(+2.27%)
Aug 09, 2004 0.4600 0.4600 0.4200 0.4400 268,718 -0.02(-4.35%)
Aug 06, 2004 0.4500 0.4700 0.4200 0.4600 256,400 -0.01(-2.13%)
Aug 05, 2004 0.4600 0.4700 0.4200 0.4700 296,500 +0.01(+2.17%)
Aug 04, 2004 0.4500 0.4700 0.4300 0.4600 461,900 +0.02(+4.55%)
Aug 03, 2004 0.4400 0.4700 0.4100 0.4400 779,100 -0.01(-2.22%)
Aug 02, 2004 0.5000 0.5000 0.4400 0.4500 338,700 -0.05(-10.00%)
Jul 30, 2004 0.5500 0.5600 0.4800 0.5000 1,422,600 -0.04(-7.41%)
Jul 29, 2004 0.5400 0.5600 0.4900 0.5400 397,400 +0.00(+0.00%)
Jul 28, 2004 0.5100 0.5500 0.4800 0.5400 223,300 -0.01(-1.82%)
Jul 27, 2004 0.5400 0.5500 0.4900 0.5500 130,600 +0.06(+12.24%)
Jul 26, 2004 0.6600 0.6800 0.4800 0.4900 448,300 -0.13(-20.97%)
Jul 23, 2004 0.6800 0.7000 0.5590 0.6200 243,500 -0.05(-7.46%)
Jul 22, 2004 0.6800 0.7300 0.6200 0.6700 410,000 -0.02(-2.90%)
Jul 21, 2004 0.7300 0.7300 0.6800 0.6900 174,500 -0.05(-6.76%)
Jul 20, 2004 0.7700 0.7700 0.7231 0.7400 273,800 -0.03(-3.90%)
Jul 19, 2004 0.8300 0.8700 0.7400 0.7700 117,300 -0.08(-9.41%)
Jul 16, 2004 0.8500 0.8600 0.8500 0.8500 44,800 +0.00(+0.00%)
Jul 15, 2004 0.8300 0.8800 0.8300 0.8500 14,100 -0.02(-2.30%)
Jul 14, 2004 0.8500 0.8800 0.8400 0.8700 29,100 -0.02(-2.25%)
Jul 13, 2004 0.8400 0.8900 0.8400 0.8900 6,700 +0.03(+3.49%)
Jul 12, 2004 0.8700 0.8900 0.8400 0.8600 87,800 -0.03(-3.37%)
Jul 09, 2004 0.9100 0.9400 0.8700 0.8900 154,500 -0.03(-3.26%)
Jul 08, 2004 0.9000 0.9200 0.8800 0.9200 34,600 +0.02(+2.22%)
Jul 07, 2004 0.9200 0.9200 0.9000 0.9000 32,800 -0.04(-4.26%)
Jul 06, 2004 0.9600 0.9600 0.9100 0.9400 15,100 -0.05(-5.05%)
Jul 02, 2004 0.9000 1.000 0.9000 0.9900 32,900 +0.04(+4.21%)
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.