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 |
| Mar 12, 2021 | $4.63 | $4.73 | $4.37 | $4.69 | 558 381 |
| Mar 11, 2021 | $4.36 | $4.63 | $4.34 | $4.63 | 359 020 |
| Mar 10, 2021 | $4.46 | $4.60 | $4.10 | $4.24 | 631 200 |
| Mar 09, 2021 | $4.78 | $4.97 | $4.36 | $4.47 | 1 239 470 |
| Mar 08, 2021 | $3.79 | $4.87 | $3.76 | $4.59 | 1 258 809 |
| Mar 05, 2021 | $3.97 | $4.01 | $3.30 | $3.73 | 538 755 |
| Mar 04, 2021 | $4.37 | $4.49 | $3.71 | $3.90 | 637 952 |
| Mar 03, 2021 | $4.66 | $4.87 | $4.36 | $4.40 | 414 819 |
| Mar 02, 2021 | $5.10 | $5.20 | $4.53 | $4.67 | 576 698 |
| Mar 01, 2021 | $5.10 | $5.44 | $4.94 | $5.12 | 515 785 |
| Feb 26, 2021 | $4.39 | $5.29 | $4.37 | $4.80 | 858 299 |
| Feb 25, 2021 | $5.01 | $5.33 | $4.53 | $4.64 | 711 233 |
| Feb 24, 2021 | $5.43 | $5.49 | $5.05 | $5.14 | 705 746 |
| Feb 23, 2021 | $5.61 | $5.61 | $4.46 | $5.25 | 1 776 126 |
| Feb 22, 2021 | $6.29 | $6.77 | $6.06 | $6.16 | 770 019 |
| Feb 19, 2021 | $6.87 | $7.04 | $6.12 | $6.20 | 934 211 |
| Feb 18, 2021 | $7.01 | $7.25 | $6.50 | $6.83 | 931 002 |
| Feb 17, 2021 | $7.06 | $7.11 | $6.57 | $6.83 | 1 909 286 |
| Feb 16, 2021 | $7.86 | $8.12 | $7.10 | $7.32 | 2 646 131 |
| Feb 12, 2021 | $6.77 | $9.15 | $6.75 | $7.83 | 13 688 640 |
| Feb 11, 2021 | $7.90 | $7.90 | $5.36 | $6.28 | 4 436 183 |
| Feb 10, 2021 | $10.14 | $11.83 | $6.90 | $7.80 | 12 128 189 |
| Feb 09, 2021 | $6.22 | $11.45 | $5.89 | $8.40 | 42 793 480 |
| Feb 08, 2021 | $4.26 | $7.24 | $4.05 | $5.69 | 55 474 200 |
| Feb 05, 2021 | $2.63 | $8.80 | $2.61 | $3.19 | 112 464 995 |
