Bsquare Corp (NQ: BSQR )

2.360 USD +0.120 (+5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 2.300 2.400 2.270 2.360 248,365 +0.12(+5.36%)
Jun 22, 2021 2.280 2.280 2.160 2.240 88,373 -0.02(-0.88%)
Jun 21, 2021 2.280 2.400 2.140 2.260 260,186 -0.01(-0.44%)
Jun 18, 2021 2.260 2.310 2.200 2.270 130,961 -0.01(-0.44%)
Jun 17, 2021 2.320 2.440 2.260 2.280 161,431 -0.05(-2.15%)
Jun 16, 2021 2.310 2.370 2.230 2.330 145,424 -0.02(-0.85%)
Jun 15, 2021 2.400 2.436 2.320 2.350 174,426 -0.06(-2.49%)
Jun 14, 2021 2.590 2.660 2.400 2.410 347,617 -0.19(-7.31%)
Jun 11, 2021 2.700 2.730 2.563 2.600 322,761 -0.12(-4.41%)
Jun 10, 2021 2.730 2.770 2.580 2.720 771,305 +0.00(+0.00%)
Jun 09, 2021 2.630 2.750 2.620 2.720 289,330 +0.09(+3.42%)
Jun 08, 2021 2.730 2.780 2.530 2.630 346,653 -0.06(-2.23%)
Jun 07, 2021 2.580 2.760 2.560 2.690 792,827 +0.16(+6.32%)
Jun 04, 2021 2.350 3.070 2.310 2.530 3,158,623 +0.20(+8.58%)
Jun 03, 2021 2.390 2.410 2.260 2.330 179,622 -0.04(-1.69%)
Jun 02, 2021 2.300 2.400 2.250 2.370 311,655 +0.09(+3.95%)
Jun 01, 2021 2.220 2.310 2.186 2.280 211,310 +0.06(+2.70%)
May 28, 2021 2.250 2.270 2.190 2.220 195,819 -0.06(-2.63%)
May 27, 2021 2.260 2.320 2.200 2.280 104,394 +0.03(+1.33%)
May 26, 2021 2.130 2.290 2.110 2.250 218,205 +0.14(+6.64%)
May 25, 2021 2.160 2.230 2.100 2.110 149,079 -0.07(-3.21%)
May 24, 2021 2.220 2.240 2.120 2.180 108,789 -0.03(-1.36%)
May 21, 2021 2.180 2.250 2.169 2.210 102,022 +0.04(+1.84%)
May 20, 2021 2.160 2.260 2.110 2.170 125,051 -0.02(-0.91%)
May 19, 2021 2.110 2.250 2.105 2.190 156,965 -0.02(-0.90%)
May 18, 2021 2.240 2.330 2.160 2.210 283,400 -0.01(-0.45%)
May 17, 2021 2.070 2.260 2.050 2.220 190,132 +0.12(+5.71%)
May 14, 2021 2.000 2.144 1.910 2.100 689,475 -0.12(-5.41%)
May 13, 2021 2.300 2.380 2.070 2.220 485,719 -0.09(-3.90%)
May 12, 2021 2.580 2.580 2.290 2.310 418,031 -0.08(-3.35%)
May 11, 2021 2.200 2.430 2.140 2.390 655,772 +0.01(+0.42%)
May 10, 2021 2.520 2.600 2.340 2.380 729,197 -0.12(-4.80%)
May 07, 2021 2.530 2.755 2.369 2.500 1,664,315 +0.00(+0.00%)
May 06, 2021 2.350 2.930 2.180 2.500 4,881,252 +0.16(+6.84%)
May 05, 2021 2.380 2.490 2.300 2.340 355,333 -0.04(-1.68%)
May 04, 2021 2.420 2.440 2.230 2.380 493,510 -0.09(-3.64%)
May 03, 2021 2.410 2.510 2.410 2.470 167,969 +0.05(+2.07%)
Apr 30, 2021 2.550 2.618 2.410 2.420 202,000 -0.15(-5.84%)
Apr 29, 2021 2.730 2.730 2.540 2.570 101,659 -0.09(-3.38%)
Apr 28, 2021 2.630 2.720 2.570 2.660 143,607 -0.01(-0.37%)
Apr 27, 2021 2.830 2.860 2.630 2.670 279,764 -0.11(-3.96%)
Apr 26, 2021 2.600 2.860 2.580 2.780 490,632 +0.18(+6.92%)
Apr 23, 2021 2.580 2.689 2.480 2.600 354,500 +0.16(+6.56%)
Apr 22, 2021 2.610 2.690 2.420 2.440 177,735 -0.12(-4.69%)
Apr 21, 2021 2.340 2.640 2.280 2.560 208,725 +0.19(+8.02%)
Apr 20, 2021 2.420 2.450 2.300 2.370 157,764 -0.10(-4.05%)
Apr 19, 2021 2.650 2.690 2.390 2.470 274,576 -0.15(-5.73%)
Apr 16, 2021 2.570 2.696 2.510 2.620 174,500 -0.03(-1.13%)
Apr 15, 2021 2.970 3.040 2.580 2.650 403,871 -0.33(-11.07%)
Apr 14, 2021 3.000 3.160 2.930 2.980 215,245 -0.06(-1.97%)
Apr 13, 2021 3.010 3.100 2.910 3.040 148,861 +0.03(+1.00%)
Apr 12, 2021 3.200 3.270 3.010 3.010 165,134 -0.18(-5.64%)
Apr 09, 2021 3.220 3.310 3.160 3.190 435,800 -0.06(-1.85%)
Apr 08, 2021 3.070 3.290 3.050 3.250 280,282 +0.10(+3.17%)
Apr 07, 2021 3.380 3.440 3.100 3.150 527,809 -0.13(-3.96%)
Apr 06, 2021 3.350 3.410 3.230 3.280 272,010 -0.11(-3.24%)
Apr 05, 2021 3.540 3.670 3.360 3.390 232,216 -0.19(-5.31%)
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.