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

Bqe Water Inc (TSV: BQE )

63.00 +1.99 (+3.26%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 31, 2024 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 (%)
May 29, 2019 6.300 6.300 6.300 0 +0.01(+0.16%)
May 27, 2019 6.290 6.290 6.290 0 +0.00(+0.00%)
May 24, 2019 6.290 6.290 6.290 6.290 100 +0.19(+3.11%)
May 23, 2019 6.200 6.200 6.100 6.100 500 -0.10(-1.61%)
May 22, 2019 6.200 6.200 6.200 6.200 300 -0.20(-3.13%)
May 17, 2019 6.400 6.400 6.400 0 -0.20(-3.03%)
May 15, 2019 6.600 6.600 6.600 0 +0.00(+0.00%)
May 14, 2019 6.600 6.600 6.600 83 +0.00(+0.00%)
May 13, 2019 6.600 6.600 6.600 4 +0.00(+0.00%)
May 03, 2019 6.600 6.600 6.600 0 -0.05(-0.75%)
May 02, 2019 6.650 6.650 6.650 6.650 300 +0.05(+0.76%)
May 01, 2019 6.600 6.600 6.600 6.600 228 +0.00(+0.00%)
Apr 29, 2019 6.600 6.600 6.600 0 +0.05(+0.76%)
Apr 26, 2019 6.550 6.550 6.550 50 +0.00(+0.00%)
Apr 25, 2019 6.550 6.550 6.550 1 +0.00(+0.00%)
Apr 24, 2019 6.550 6.550 6.550 10 +0.00(+0.00%)
Apr 22, 2019 6.550 6.550 6.550 0 +0.00(+0.00%)
Apr 17, 2019 6.550 6.550 6.550 0 +0.25(+3.97%)
Apr 15, 2019 6.300 6.300 6.300 0 +0.00(+0.00%)
Apr 11, 2019 6.300 6.300 6.300 0 +0.30(+5.00%)
Apr 09, 2019 6.000 6.000 6.000 0 -0.25(-4.00%)
Apr 02, 2019 6.250 6.250 6.250 0 -0.11(-1.73%)
Apr 01, 2019 6.360 6.360 6.360 6.360 1,757 +0.00(+0.00%)
Mar 29, 2019 6.410 6.410 6.250 6.360 1,200 -0.04(-0.63%)
Mar 28, 2019 6.400 6.400 6.400 6.400 276 +0.00(+0.00%)
Mar 27, 2019 6.400 6.400 6.400 1 +0.00(+0.00%)
Mar 25, 2019 6.400 6.400 6.400 0 -0.10(-1.54%)
Mar 22, 2019 6.500 6.500 6.500 1 +0.00(+0.00%)
Mar 21, 2019 6.500 6.500 6.500 2 +0.00(+0.00%)
Mar 20, 2019 6.500 6.500 6.500 6.500 220 +0.00(+0.00%)
Mar 19, 2019 6.500 6.500 6.500 15 +0.00(+0.00%)
Mar 18, 2019 6.500 6.500 6.500 7 +0.00(+0.00%)
Mar 15, 2019 6.500 6.500 6.500 1 +0.00(+0.00%)
Mar 14, 2019 6.500 6.500 6.500 6.500 100 -0.10(-1.52%)
Mar 13, 2019 6.600 6.600 6.600 6.600 233 -0.15(-2.22%)
Mar 12, 2019 6.750 6.750 6.750 6.750 300 +0.00(+0.00%)
Mar 11, 2019 6.500 6.750 6.500 6.750 357 +0.25(+3.85%)
Mar 08, 2019 6.250 6.500 6.250 6.500 319 +6.43(+9900.00%)
Mar 07, 2019 0.0650 0.0650 0.0650 27 +0.00(+0.00%)
Mar 06, 2019 0.0650 0.0650 0.0650 90 +0.00(+0.00%)
Mar 05, 2019 0.0650 0.0650 0.0650 50 +0.00(+0.00%)
Mar 04, 2019 0.0650 0.0650 0.0650 0.0650 26,934 +0.00(+0.00%)
Mar 01, 2019 0.0700 0.0700 0.0650 0.0650 7,500 -0.01(-7.14%)
Feb 26, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 19, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 14, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 11, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Feb 06, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 05, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Feb 04, 2019 0.0850 0.0900 0.0850 0.0900 23,000 +0.00(+5.88%)
Jan 31, 2019 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Jan 30, 2019 0.0650 0.0650 0.0650 0.0650 3,500 +0.00(+0.00%)
Jan 29, 2019 0.0650 0.0650 0.0650 0.0650 8,300 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0650 0.0650 20,198 -0.01(-7.14%)
Jan 23, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 22, 2019 0.0800 0.0800 0.0800 0.0800 2,100 -0.01(-5.88%)
Jan 21, 2019 0.0850 0.0850 0.0850 0.0850 35,500 +0.00(+0.00%)
Jan 17, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 16, 2019 0.0750 0.0850 0.0750 0.0850 88,000 +0.01(+13.33%)
Jan 15, 2019 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Jan 14, 2019 0.0650 0.0750 0.0650 0.0750 153,600 +0.02(+36.36%)
Jan 09, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 02, 2019 0.0500 0.0600 0.0500 0.0600 70,100 +0.00(+9.09%)
Dec 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 27, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Dec 20, 2018 0.0550 0.0650 0.0550 0.0650 91,000 +0.01(+8.33%)
Dec 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 17, 2018 0.0550 0.0550 0.0550 0.0550 32,400 +0.00(+0.00%)
Dec 14, 2018 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Dec 13, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Dec 11, 2018 0.0650 0.0650 0.0600 0.0600 121,250 +0.00(+9.09%)
Dec 05, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 04, 2018 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+0.00%)
Dec 03, 2018 0.0600 0.0600 0.0600 0.0600 44,400 +0.00(+9.09%)
Nov 28, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Nov 26, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 23, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Nov 20, 2018 0.0600 0.0600 0.0550 0.0550 89,000 -0.00(-8.33%)
Nov 19, 2018 0.0550 0.0600 0.0550 0.0600 60,000 +0.00(+9.09%)
Nov 16, 2018 0.0550 0.0550 0.0550 0.0550 5,000 -0.01(-15.38%)
Nov 15, 2018 0.0650 0.0650 0.0650 0.0650 148,000 +0.00(+0.00%)
Nov 14, 2018 0.0650 0.0700 0.0650 0.0650 58,000 -0.01(-7.14%)
Nov 13, 2018 0.0600 0.0700 0.0600 0.0700 129,490 +0.02(+40.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 02, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 01, 2018 0.0500 0.0500 0.0500 0.0500 30,200 +0.00(+0.00%)
Oct 30, 2018 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Oct 26, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 25, 2018 0.0650 0.0650 0.0650 0.0650 83,000 +0.01(+18.18%)
Oct 24, 2018 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Oct 23, 2018 0.0600 0.0600 0.0550 0.0550 20,999 +0.00(+10.00%)
Oct 22, 2018 0.0650 0.0650 0.0500 0.0500 93,000 -0.02(-28.57%)
Oct 19, 2018 0.0750 0.0750 0.0700 0.0700 53,000 +0.00(+0.00%)
Oct 18, 2018 0.0700 0.0750 0.0700 0.0700 204,000 +0.00(+0.00%)
Oct 15, 2018 0.0700 0.0700 0.0700 0.0700 100,000 +0.02(+27.27%)
Oct 12, 2018 0.0500 0.0550 0.0450 0.0550 84,200 +0.00(+10.00%)
Oct 11, 2018 0.0600 0.0600 0.0500 0.0500 181,000 -0.01(-16.67%)
Oct 10, 2018 0.0650 0.0650 0.0600 0.0600 167,430 -0.01(-7.69%)
Oct 09, 2018 0.0650 0.0650 0.0650 0.0650 70,600 -0.01(-13.33%)
Oct 04, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 03, 2018 0.0700 0.0700 0.0700 0.0700 31,000 -0.01(-12.50%)
Oct 02, 2018 0.0750 0.0800 0.0750 0.0800 10,000 +0.01(+23.08%)
Oct 01, 2018 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Sep 28, 2018 0.0650 0.0650 0.0650 200 +0.00(+0.00%)
Sep 27, 2018 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Sep 26, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 25, 2018 0.0750 0.0750 0.0650 0.0650 33,000 -0.01(-13.33%)
Sep 24, 2018 0.0750 0.0750 0.0750 0.0750 7,500 +0.00(+0.00%)
Sep 21, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+15.38%)
Sep 19, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 18, 2018 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Sep 17, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Sep 13, 2018 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Sep 10, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 04, 2018 0.0700 0.0750 0.0700 0.0700 42,300 -0.01(-12.50%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 30, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Aug 29, 2018 0.0700 0.0800 0.0700 0.0800 20,999 +0.00(+0.00%)
Aug 27, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 24, 2018 0.0700 0.0800 0.0700 0.0800 16,720 +0.01(+14.29%)
Aug 23, 2018 0.0800 0.0800 0.0700 0.0700 3,000 -0.00(-6.67%)
Aug 22, 2018 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Aug 20, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 17, 2018 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-11.76%)
Aug 16, 2018 0.0700 0.0850 0.0650 0.0850 97,000 +0.02(+30.77%)
Aug 15, 2018 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
Aug 14, 2018 0.0700 0.0700 0.0650 0.0650 18,000 +0.00(+0.00%)
Aug 10, 2018 0.0650 0.0650 0.0650 0 -0.02(-23.53%)
Aug 09, 2018 0.0700 0.0850 0.0700 0.0850 25,900 +0.03(+41.67%)
Aug 08, 2018 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Aug 07, 2018 0.0650 0.0700 0.0650 0.0700 36,000 +0.02(+27.27%)
Aug 03, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 01, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 27, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 24, 2018 0.0600 0.0600 0.0600 500 -0.01(-7.69%)
Jul 19, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 18, 2018 0.0700 0.0750 0.0700 0.0750 14,000 +0.01(+25.00%)
Jul 17, 2018 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
Jul 13, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 12, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jul 10, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 09, 2018 0.0650 0.0650 0.0650 0.0650 32,000 +0.00(+0.00%)
Jul 06, 2018 0.0650 0.0650 0.0650 0.0650 21,000 +0.01(+8.33%)
Jul 05, 2018 0.0700 0.0700 0.0600 0.0600 43,023 +0.00(+0.00%)
Jul 04, 2018 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Jul 03, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jun 29, 2018 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 28, 2018 0.0700 0.0700 0.0700 0.0700 16,500 +0.01(+16.67%)
Jun 27, 2018 0.0650 0.0650 0.0600 0.0600 34,000 -0.01(-14.29%)
Jun 26, 2018 0.0700 0.0700 0.0700 0.0700 30,285 -0.01(-12.50%)
Jun 25, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Jun 20, 2018 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Jun 19, 2018 0.0650 0.0650 0.0600 0.0600 14,790 -0.01(-7.69%)
Jun 18, 2018 0.0650 0.0650 0.0650 0.0650 16,100 +0.00(+0.00%)
Jun 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 13, 2018 0.0700 0.0700 0.0650 0.0650 50,000 +0.00(+0.00%)
Jun 12, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jun 08, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 07, 2018 0.0750 0.0750 0.0600 0.0650 59,900 -0.01(-13.33%)
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.