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 (%)
Aug 31, 2005 0.5700 0.5700 0.4900 0.5200 371,446 -0.01(-2.07%)
Aug 30, 2005 0.5600 0.5800 0.5300 0.5310 99,591 -0.02(-3.45%)
Aug 29, 2005 0.5700 0.5800 0.5400 0.5500 77,746 -0.01(-1.79%)
Aug 26, 2005 0.6000 0.6000 0.5600 0.5600 94,748 -0.04(-6.67%)
Aug 25, 2005 0.6000 0.6000 0.5800 0.6000 28,665 +0.00(+0.67%)
Aug 24, 2005 0.5700 0.6000 0.5700 0.5960 85,670 +0.02(+2.76%)
Aug 23, 2005 0.5900 0.6100 0.5300 0.5800 80,820 -0.01(-1.69%)
Aug 22, 2005 0.5600 0.5900 0.5300 0.5900 304,036 +0.03(+5.36%)
Aug 19, 2005 0.5400 0.5900 0.5400 0.5600 63,281 +0.03(+5.68%)
Aug 18, 2005 0.5100 0.5400 0.5100 0.5299 141,224 -0.00(-0.02%)
Aug 17, 2005 0.5600 0.5700 0.5200 0.5300 188,390 -0.03(-5.36%)
Aug 16, 2005 0.5900 0.6100 0.5600 0.5600 230,190 +0.00(+0.00%)
Aug 15, 2005 0.6000 0.6200 0.5600 0.5600 316,638 -0.06(-9.68%)
Aug 12, 2005 0.6899 0.6899 0.6000 0.6200 717,163 -0.12(-16.22%)
Aug 11, 2005 0.7500 0.7600 0.6800 0.7400 631,857 +0.01(+1.37%)
Aug 10, 2005 0.6800 0.7500 0.6700 0.7300 280,403 +0.05(+7.35%)
Aug 09, 2005 0.6500 0.6800 0.6500 0.6800 72,265 +0.04(+6.25%)
Aug 08, 2005 0.6500 0.6900 0.6200 0.6400 143,277 -0.02(-3.03%)
Aug 05, 2005 0.6800 0.6900 0.6500 0.6600 188,740 +0.00(+0.00%)
Aug 04, 2005 0.6900 0.7000 0.6500 0.6600 222,411 +0.01(+1.54%)
Aug 03, 2005 0.6500 0.6900 0.6400 0.6500 128,417 +0.01(+1.58%)
Aug 02, 2005 0.6000 0.6500 0.6000 0.6399 99,245 +0.03(+4.90%)
Aug 01, 2005 0.6300 0.6500 0.5999 0.6100 72,110 -0.02(-3.17%)
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%)
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.