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 |
| May 27, 2020 | $1.60 | $1.65 | $1.54 | $1.57 | 71 206 |
| May 26, 2020 | $1.64 | $1.73 | $1.45 | $1.53 | 74 017 |
| May 22, 2020 | $1.39 | $1.53 | $1.31 | $1.50 | 58 520 |
| May 21, 2020 | $1.40 | $1.43 | $1.33 | $1.34 | 35 172 |
| May 20, 2020 | $1.29 | $1.50 | $1.29 | $1.38 | 121 491 |
| May 19, 2020 | $1.24 | $1.29 | $1.20 | $1.27 | 124 700 |
| May 18, 2020 | $1.20 | $1.21 | $1.12 | $1.21 | 82 255 |
| May 15, 2020 | $1.15 | $1.15 | $1.08 | $1.13 | 40 455 |
| May 14, 2020 | $1.05 | $1.12 | $1.04 | $1.12 | 34 395 |
| May 13, 2020 | $1.10 | $1.13 | $1.06 | $1.10 | 20 023 |
| May 12, 2020 | $1.06 | $1.14 | $1.04 | $1.07 | 70 818 |
| May 11, 2020 | $1.10 | $1.20 | $1.02 | $1.02 | 76 617 |
| May 08, 2020 | $1.02 | $1.09 | $0.97 | $1.05 | 17 250 |
| May 07, 2020 | $1.02 | $1.02 | $0.97 | $0.97 | 3 521 |
| May 06, 2020 | $1.00 | $1.02 | $1.00 | $1.01 | 73 425 |
| May 05, 2020 | $0.97 | $1.00 | $0.97 | $0.99 | 8 535 |
| May 04, 2020 | $1.02 | $1.02 | $0.97 | $1.00 | 20 812 |
| May 01, 2020 | $1.02 | $1.03 | $0.98 | $1.02 | 7 824 |
| Apr 30, 2020 | $1.06 | $1.09 | $0.97 | $0.98 | 25 910 |
| Apr 29, 2020 | $1.08 | $1.10 | $1.01 | $1.05 | 14 004 |
| Apr 28, 2020 | $1.01 | $1.10 | $1.01 | $1.04 | 8 508 |
| Apr 27, 2020 | $1.09 | $1.09 | $0.99 | $0.99 | 18 568 |
| Apr 24, 2020 | $1.12 | $1.19 | $1.05 | $1.06 | 27 489 |
| Apr 23, 2020 | $1.00 | $1.20 | $1.00 | $1.08 | 36 247 |
| Apr 22, 2020 | $1.06 | $1.07 | $1.00 | $1.00 | 23 727 |
