Bsquare Corp (NQ: BSQR )

1.160 USD -0.030 (-2.52%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 1.150 1.190 1.120 1.188 14,163 +0.04(+3.35%)
Oct 28, 2020 1.200 1.200 1.100 1.150 22,007 -0.01(-0.86%)
Oct 27, 2020 1.240 1.280 1.150 1.160 95,651 -0.08(-6.45%)
Oct 26, 2020 1.350 1.350 1.220 1.240 53,444 -0.07(-5.70%)
Oct 23, 2020 1.290 1.350 1.266 1.315 8,800 +0.04(+3.54%)
Oct 22, 2020 1.220 1.290 1.220 1.270 46,805 +0.02(+1.60%)
Oct 21, 2020 1.276 1.276 1.200 1.250 73,386 -0.02(-1.57%)
Oct 20, 2020 1.250 1.280 1.250 1.270 19,633 -0.01(-0.78%)
Oct 19, 2020 1.320 1.340 1.280 1.280 8,741 +0.01(+0.79%)
Oct 16, 2020 1.350 1.350 1.270 1.270 69,600 -0.08(-5.93%)
Oct 15, 2020 1.340 1.380 1.300 1.350 133,357 +0.00(+0.10%)
Oct 14, 2020 1.353 1.370 1.340 1.349 7,401 -0.02(-1.55%)
Oct 13, 2020 1.370 1.380 1.310 1.370 19,455 +0.01(+0.74%)
Oct 12, 2020 1.370 1.420 1.343 1.360 9,810 -0.02(-1.45%)
Oct 09, 2020 1.420 1.420 1.373 1.380 36,100 -0.04(-2.82%)
Oct 08, 2020 1.390 1.420 1.330 1.420 18,034 +0.03(+2.53%)
Oct 07, 2020 1.370 1.420 1.320 1.385 70,511 +0.01(+1.09%)
Oct 06, 2020 1.370 1.420 1.370 1.370 9,046 -0.02(-1.44%)
Oct 05, 2020 1.400 1.420 1.370 1.390 11,732 +0.00(+0.00%)
Oct 02, 2020 1.350 1.410 1.350 1.390 5,400 +0.03(+2.21%)
Oct 01, 2020 1.390 1.400 1.350 1.360 7,268 +0.01(+0.74%)
Sep 30, 2020 1.380 1.400 1.350 1.350 15,928 +0.01(+0.57%)
Sep 29, 2020 1.360 1.410 1.334 1.342 4,300 -0.02(-1.29%)
Sep 28, 2020 1.370 1.379 1.310 1.360 12,385 +0.05(+3.82%)
Sep 25, 2020 1.340 1.370 1.300 1.310 21,700 -0.05(-3.67%)
Sep 24, 2020 1.340 1.400 1.320 1.360 18,964 +0.04(+3.02%)
Sep 23, 2020 1.330 1.460 1.320 1.320 9,551 -0.01(-0.76%)
Sep 22, 2020 1.330 1.370 1.330 1.330 4,770 -0.01(-0.74%)
Sep 21, 2020 1.360 1.430 1.320 1.340 10,522 -0.03(-2.19%)
Sep 18, 2020 1.400 1.420 1.370 1.370 14,600 -0.04(-2.84%)
Sep 17, 2020 1.380 1.410 1.360 1.410 15,278 +0.01(+0.71%)
Sep 16, 2020 1.440 1.440 1.380 1.400 26,619 +0.01(+0.72%)
Sep 15, 2020 1.340 1.410 1.340 1.390 22,649 +0.03(+2.21%)
Sep 14, 2020 1.370 1.420 1.320 1.360 34,848 -0.03(-2.16%)
Sep 11, 2020 1.427 1.452 1.385 1.390 26,400 -0.02(-1.42%)
Sep 10, 2020 1.490 1.490 1.380 1.410 23,158 -0.08(-5.37%)
Sep 09, 2020 1.450 1.490 1.430 1.490 29,509 +0.03(+2.41%)
Sep 08, 2020 1.550 1.560 1.440 1.455 40,876 -0.01(-1.02%)
Sep 04, 2020 1.420 1.470 1.370 1.470 68,400 +0.05(+3.89%)
Sep 03, 2020 1.560 1.560 1.390 1.415 37,531 -0.12(-7.82%)
Sep 02, 2020 1.550 1.576 1.460 1.535 29,062 -0.00(-0.32%)
Sep 01, 2020 1.590 1.590 1.470 1.540 48,453 -0.03(-1.91%)
Aug 31, 2020 1.520 1.620 1.460 1.570 195,540 +0.11(+7.53%)
Aug 28, 2020 1.380 1.500 1.330 1.460 78,100 +0.07(+5.04%)
Aug 27, 2020 1.380 1.463 1.370 1.390 20,906 +0.01(+0.72%)
Aug 26, 2020 1.460 1.500 1.350 1.380 127,049 -0.02(-1.43%)
Aug 25, 2020 1.350 1.421 1.350 1.400 13,141 +0.03(+2.19%)
Aug 24, 2020 1.360 1.420 1.360 1.370 37,550 -0.02(-1.79%)
Aug 21, 2020 1.470 1.470 1.350 1.395 33,800 +0.04(+2.57%)
Aug 20, 2020 1.350 1.381 1.340 1.360 32,379 +0.01(+0.74%)
Aug 19, 2020 1.420 1.420 1.320 1.350 47,669 -0.02(-1.46%)
Aug 18, 2020 1.370 1.400 1.329 1.370 18,578 +0.00(+0.00%)
Aug 17, 2020 1.400 1.470 1.360 1.370 29,474 -0.04(-3.18%)
Aug 14, 2020 1.440 1.510 1.400 1.415 41,700 -0.08(-5.67%)
Aug 13, 2020 1.510 1.520 1.460 1.500 35,653 +0.00(+0.00%)
Aug 12, 2020 1.480 1.520 1.440 1.500 8,629 +0.05(+3.45%)
Aug 11, 2020 1.480 1.520 1.450 1.450 18,435 -0.05(-3.33%)
Aug 10, 2020 1.520 1.520 1.460 1.500 26,861 -0.01(-0.66%)
Aug 07, 2020 1.450 1.510 1.420 1.510 30,700 +0.08(+5.59%)
Aug 06, 2020 1.510 1.520 1.430 1.430 37,468 -0.07(-4.67%)
Aug 05, 2020 1.480 1.500 1.480 1.500 24,635 +0.00(+0.00%)
Aug 04, 2020 1.500 1.520 1.460 1.500 21,244 +0.02(+1.35%)
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.