14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $1.89 $1.89 Wednesday, 6th Mar 2024 BSQR stock ended at $1.89. During the day the stock fluctuated 0% from a day low at $1.89 to a day high of $1.89.
90 days $1.89 $1.90
52 weeks $1.05 $1.90

Historical BSQUARE Corporation prices

Date Open High Low Close Volume
Dec 27, 2021 $1.74 $1.81 $1.69 $1.70 598 286
Dec 23, 2021 $1.76 $1.81 $1.72 $1.75 261 401
Dec 22, 2021 $1.81 $1.84 $1.75 $1.77 320 529
Dec 21, 2021 $1.79 $1.83 $1.75 $1.82 390 650
Dec 20, 2021 $1.73 $1.78 $1.71 $1.74 204 111
Dec 17, 2021 $1.78 $1.87 $1.75 $1.76 274 979
Dec 16, 2021 $1.86 $1.88 $1.78 $1.80 242 553
Dec 15, 2021 $1.83 $1.90 $1.75 $1.85 162 558
Dec 14, 2021 $1.80 $1.89 $1.80 $1.82 105 582
Dec 13, 2021 $1.81 $1.88 $1.78 $1.85 267 054
Dec 10, 2021 $1.88 $1.94 $1.82 $1.84 98 156
Dec 09, 2021 $1.98 $2.01 $1.87 $1.87 142 734
Dec 08, 2021 $1.96 $2.03 $1.89 $1.98 260 312
Dec 07, 2021 $1.92 $2.01 $1.88 $1.95 203 647
Dec 06, 2021 $1.75 $1.89 $1.70 $1.87 377 650
Dec 03, 2021 $1.91 $1.92 $1.75 $1.77 338 494
Dec 02, 2021 $1.80 $1.92 $1.77 $1.91 333 489
Dec 01, 2021 $1.92 $1.98 $1.79 $1.80 346 170
Nov 30, 2021 $1.95 $1.99 $1.87 $1.94 314 769
Nov 29, 2021 $2.02 $2.04 $1.91 $1.99 210 029
Nov 26, 2021 $1.94 $2.02 $1.94 $2.01 96 009
Nov 24, 2021 $1.98 $2.08 $1.92 $2.05 284 763
Nov 23, 2021 $1.96 $2.04 $1.94 $1.98 185 483
Nov 22, 2021 $2.04 $2.05 $1.91 $2.01 557 168
Nov 19, 2021 $2.03 $2.12 $2.02 $2.06 301 988

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BSQR stock historical prices to predict future price movements?
Trend Analysis: Examine the BSQR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BSQR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About BSQUARE Corporation

BSQUARE 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

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

Full report by FINDEXABLE

ROCKIT