GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

BSQUARE Corporation Stock Price (Quote) NASDAQ:BSQR

$2.35 ( -2.49% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $2.03 $3.07 Tuesday, 15th Jun 2021 BSQR stock ended at $2.35. This is 2.49% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 4.99% from a day low at $2.32 to a day high of $2.44.
90 days $1.91 $6.36
52 weeks $1.10 $11.83

Historical BSQUARE Corporation prices

Date Open High Low Close Volume
2021-06-15 $2.40 $2.44 $2.32 $2.35 173 710
2021-06-14 $2.59 $2.67 $2.40 $2.41 347 364
2021-06-11 $2.70 $2.73 $2.56 $2.60 320 605
2021-06-10 $2.73 $2.77 $2.58 $2.72 755 343
2021-06-09 $2.63 $2.75 $2.62 $2.72 279 904
2021-06-08 $2.73 $2.78 $2.53 $2.63 343 284
2021-06-07 $2.58 $2.76 $2.56 $2.69 791 450
2021-06-04 $2.35 $3.07 $2.31 $2.53 3 143 283
2021-06-03 $2.39 $2.41 $2.26 $2.33 177 956
2021-06-02 $2.30 $2.40 $2.25 $2.37 291 205
2021-06-01 $2.22 $2.31 $2.19 $2.28 205 568
2021-05-28 $2.25 $2.27 $2.19 $2.22 195 749
2021-05-27 $2.26 $2.32 $2.20 $2.28 103 716
2021-05-26 $2.13 $2.29 $2.11 $2.25 217 594
2021-05-25 $2.16 $2.23 $2.10 $2.11 149 078
2021-05-24 $2.22 $2.24 $2.12 $2.18 107 844
2021-05-21 $2.18 $2.25 $2.17 $2.21 100 814
2021-05-20 $2.16 $2.26 $2.11 $2.17 125 026
2021-05-19 $2.15 $2.25 $2.11 $2.19 156 591
2021-05-18 $2.24 $2.33 $2.16 $2.21 282 236
2021-05-17 $2.07 $2.26 $2.03 $2.22 189 861
2021-05-14 $2.00 $2.14 $1.91 $2.10 679 562
2021-05-13 $2.30 $2.38 $2.07 $2.22 479 259
2021-05-12 $2.58 $2.58 $2.29 $2.31 417 402
2021-05-11 $2.25 $2.43 $2.14 $2.39 597 228
2021-05-10 $2.52 $2.60 $2.34 $2.38 723 823
2021-05-07 $2.53 $2.76 $2.37 $2.50 1 651 701
2021-05-06 $2.35 $2.93 $2.18 $2.50 4 863 809
2021-05-05 $2.38 $2.49 $2.30 $2.34 354 585
2021-05-04 $2.42 $2.44 $2.23 $2.38 491 765
2021-05-03 $2.41 $2.51 $2.41 $2.47 167 893
2021-04-30 $2.55 $2.62 $2.41 $2.42 201 318
2021-04-29 $2.73 $2.73 $2.54 $2.57 101 744
2021-04-28 $2.63 $2.72 $2.57 $2.66 143 840
2021-04-27 $2.83 $2.86 $2.63 $2.67 279 764
2021-04-26 $2.60 $2.86 $2.58 $2.78 491 032
2021-04-23 $2.58 $2.69 $2.48 $2.60 353 972
2021-04-22 $2.61 $2.69 $2.42 $2.44 177 633
2021-04-21 $2.34 $2.64 $2.28 $2.56 203 615
2021-04-20 $2.42 $2.45 $2.30 $2.37 156 133
2021-04-19 $2.65 $2.69 $2.40 $2.47 274 576
2021-04-16 $2.57 $2.70 $2.51 $2.62 174 456
2021-04-15 $2.97 $3.04 $2.58 $2.65 403 945
2021-04-14 $3.00 $3.16 $2.93 $2.98 215 476
2021-04-13 $3.01 $3.10 $2.91 $3.04 148 861
2021-04-12 $3.20 $3.27 $3.01 $3.01 159 317
2021-04-09 $3.22 $3.31 $3.16 $3.19 435 626
2021-04-08 $3.07 $3.29 $3.05 $3.25 280 241
2021-04-07 $3.38 $3.44 $3.10 $3.15 523 599
2021-04-06 $3.35 $3.41 $3.23 $3.28 265 934

About BSQUARE Corporation

BSQUARE Corporation provides software solutions and related engineering services to companies that develop connected systems in North America, Asia, and Europe. Its proprietary software products include HTML5 rendering engine that is based on the open-source WebKit platform and facilitates device makers to create applications and user interfaces for their devices; TestQuest 10, a software testing automation tool, which offers test solutions for t... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT