NASDAQ:BSQR
$1.13
(
0%
)
Friday, 24th Mar 2023
BSQUARE Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.05 | $1.26 | Friday, 24th Mar 2023 BSQR stock ended at $1.13. During the day the stock fluctuated 1.79% from a day low at $1.12 to a day high of $1.14. |
| 90 days | $1.05 | $1.35 | |
| 52 weeks | $1.00 | $1.86 |
Historical BSQUARE Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $1.12 | $1.14 | $1.12 | $1.13 | 6 365 |
| 2023-03-23 | $1.10 | $1.15 | $1.08 | $1.13 | 67 650 |
| 2023-03-22 | $1.13 | $1.16 | $1.13 | $1.15 | 58 998 |
| 2023-03-21 | $1.14 | $1.15 | $1.11 | $1.14 | 100 442 |
| 2023-03-20 | $1.12 | $1.13 | $1.10 | $1.11 | 36 277 |
| 2023-03-17 | $1.12 | $1.16 | $1.12 | $1.13 | 31 074 |
| 2023-03-16 | $1.08 | $1.13 | $1.08 | $1.12 | 57 815 |
| 2023-03-15 | $1.07 | $1.13 | $1.05 | $1.09 | 54 158 |
| 2023-03-14 | $1.11 | $1.18 | $1.08 | $1.09 | 69 534 |
| 2023-03-13 | $1.12 | $1.15 | $1.11 | $1.12 | 86 312 |
| 2023-03-10 | $1.10 | $1.14 | $1.10 | $1.12 | 22 758 |
| 2023-03-09 | $1.15 | $1.16 | $1.12 | $1.12 | 90 838 |
| 2023-03-08 | $1.23 | $1.23 | $1.15 | $1.17 | 186 093 |
| 2023-03-07 | $1.19 | $1.25 | $1.19 | $1.25 | 52 435 |
| 2023-03-06 | $1.19 | $1.20 | $1.19 | $1.20 | 12 814 |
| 2023-03-03 | $1.17 | $1.21 | $1.14 | $1.19 | 54 685 |
| 2023-03-02 | $1.19 | $1.20 | $1.17 | $1.17 | 7 846 |
| 2023-03-01 | $1.21 | $1.21 | $1.18 | $1.18 | 8 406 |
| 2023-02-28 | $1.19 | $1.23 | $1.19 | $1.21 | 13 849 |
| 2023-02-27 | $1.20 | $1.23 | $1.19 | $1.22 | 4 848 |
| 2023-02-24 | $1.21 | $1.23 | $1.22 | $1.22 | 4 538 |
| 2023-02-23 | $1.24 | $1.25 | $1.24 | $1.25 | 14 020 |
| 2023-02-22 | $1.25 | $1.26 | $1.24 | $1.24 | 10 314 |
| 2023-02-21 | $1.29 | $1.29 | $1.25 | $1.26 | 26 402 |
| 2023-02-17 | $1.26 | $1.29 | $1.24 | $1.28 | 32 478 |
| 2023-02-16 | $1.25 | $1.27 | $1.25 | $1.26 | 6 914 |
| 2023-02-15 | $1.29 | $1.30 | $1.28 | $1.29 | 42 365 |
| 2023-02-14 | $1.28 | $1.30 | $1.26 | $1.29 | 46 641 |
| 2023-02-13 | $1.27 | $1.29 | $1.27 | $1.29 | 6 922 |
| 2023-02-10 | $1.32 | $1.32 | $1.27 | $1.29 | 53 928 |
| 2023-02-09 | $1.32 | $1.34 | $1.30 | $1.33 | 64 992 |
| 2023-02-08 | $1.31 | $1.33 | $1.30 | $1.31 | 70 429 |
| 2023-02-07 | $1.30 | $1.35 | $1.30 | $1.33 | 35 763 |
| 2023-02-06 | $1.32 | $1.34 | $1.29 | $1.32 | 60 012 |
| 2023-02-03 | $1.29 | $1.33 | $1.27 | $1.29 | 61 032 |
| 2023-02-02 | $1.21 | $1.30 | $1.21 | $1.29 | 29 770 |
| 2023-02-01 | $1.25 | $1.26 | $1.23 | $1.25 | 20 324 |
| 2023-01-31 | $1.24 | $1.24 | $1.22 | $1.24 | 17 984 |
| 2023-01-30 | $1.22 | $1.24 | $1.21 | $1.21 | 16 866 |
| 2023-01-27 | $1.21 | $1.27 | $1.21 | $1.22 | 33 970 |
| 2023-01-26 | $1.18 | $1.22 | $1.18 | $1.22 | 13 475 |
| 2023-01-25 | $1.20 | $1.21 | $1.19 | $1.20 | 7 454 |
| 2023-01-24 | $1.18 | $1.19 | $1.18 | $1.19 | 4 099 |
| 2023-01-23 | $1.19 | $1.19 | $1.17 | $1.19 | 44 616 |
| 2023-01-20 | $1.21 | $1.27 | $1.18 | $1.19 | 51 425 |
| 2023-01-19 | $1.30 | $1.30 | $1.25 | $1.26 | 14 802 |
| 2023-01-18 | $1.28 | $1.33 | $1.28 | $1.29 | 50 212 |
| 2023-01-17 | $1.24 | $1.29 | $1.23 | $1.28 | 57 818 |
| 2023-01-13 | $1.20 | $1.22 | $1.19 | $1.21 | 77 243 |
| 2023-01-12 | $1.18 | $1.20 | $1.18 | $1.19 | 16 100 |
About BSQUARE Corporation
BSQUARE Corporation develops and deploys technologies for the makers and operators of connected devices in North America, Europe, and Asia. The company operates through two segments, Partner Solutions and Edge to Cloud. It offers software that connect devices to create intelligent systems; and embedded operating system software and services for makers of connected and intelligent devices, such as point-of-sale terminals, kiosks, tablets and handh... BSQR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
