NASDAQ:BSQR
Delisted
BSQUARE Corporation Stock Price (Quote)
$1.89
+0 (+0%)
At Close: Mar 06, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Aug 04, 2021 | $2.88 | $3.00 | $2.82 | $2.94 | 899 468 |
| Aug 03, 2021 | $3.04 | $3.08 | $2.87 | $2.89 | 1 425 190 |
| Aug 02, 2021 | $3.47 | $3.54 | $3.05 | $3.08 | 5 700 276 |
| Jul 30, 2021 | $3.05 | $3.40 | $3.05 | $3.15 | 3 896 601 |
| Jul 29, 2021 | $2.87 | $3.21 | $2.86 | $3.14 | 1 856 762 |
| Jul 28, 2021 | $2.84 | $3.07 | $2.82 | $2.89 | 1 011 177 |
| Jul 27, 2021 | $2.85 | $2.97 | $2.71 | $2.88 | 862 421 |
| Jul 26, 2021 | $2.80 | $2.97 | $2.76 | $2.94 | 998 187 |
| Jul 23, 2021 | $2.95 | $2.96 | $2.76 | $2.82 | 1 465 073 |
| Jul 22, 2021 | $3.26 | $3.28 | $2.93 | $3.01 | 1 853 031 |
| Jul 21, 2021 | $3.09 | $3.36 | $2.95 | $3.15 | 4 282 876 |
| Jul 20, 2021 | $2.93 | $3.19 | $2.74 | $3.11 | 2 548 313 |
| Jul 19, 2021 | $2.97 | $3.32 | $2.86 | $3.02 | 2 267 749 |
| Jul 16, 2021 | $3.28 | $3.35 | $3.01 | $3.07 | 2 359 244 |
| Jul 15, 2021 | $3.62 | $3.62 | $3.14 | $3.22 | 2 961 383 |
| Jul 14, 2021 | $3.96 | $3.98 | $3.56 | $3.63 | 4 158 985 |
| Jul 13, 2021 | $4.48 | $4.54 | $3.86 | $3.99 | 7 729 574 |
| Jul 12, 2021 | $4.68 | $4.71 | $4.23 | $4.36 | 3 663 146 |
| Jul 09, 2021 | $4.80 | $5.10 | $4.50 | $4.72 | 5 370 431 |
| Jul 08, 2021 | $4.25 | $5.12 | $4.22 | $4.81 | 10 355 519 |
| Jul 07, 2021 | $5.37 | $5.99 | $4.83 | $5.05 | 30 502 053 |
| Jul 06, 2021 | $5.16 | $7.65 | $4.79 | $7.05 | 201 373 217 |
| Jul 02, 2021 | $4.89 | $5.10 | $3.94 | $3.98 | 20 000 659 |
| Jul 01, 2021 | $4.95 | $5.50 | $4.08 | $4.40 | 27 734 713 |
| Jun 30, 2021 | $6.22 | $6.22 | $4.65 | $4.77 | 22 001 672 |
