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 |
| Apr 21, 2020 | $1.17 | $1.17 | $1.06 | $1.06 | 15 381 |
| Apr 20, 2020 | $1.16 | $1.20 | $1.06 | $1.15 | 10 381 |
| Apr 17, 2020 | $1.20 | $1.20 | $1.09 | $1.10 | 21 471 |
| Apr 16, 2020 | $1.26 | $1.26 | $1.03 | $1.04 | 13 689 |
| Apr 15, 2020 | $1.09 | $1.09 | $0.95 | $1.05 | 7 162 |
| Apr 14, 2020 | $1.08 | $1.09 | $0.95 | $1.00 | 11 461 |
| Apr 13, 2020 | $1.01 | $1.09 | $0.97 | $1.05 | 4 450 |
| Apr 09, 2020 | $1.04 | $1.04 | $0.95 | $0.95 | 2 657 |
| Apr 08, 2020 | $0.95 | $1.00 | $0.95 | $1.00 | 1 256 |
| Apr 07, 2020 | $0.95 | $0.95 | $0.95 | $0.95 | 885 |
| Apr 06, 2020 | $1.02 | $1.02 | $0.95 | $0.95 | 2 802 |
| Apr 03, 2020 | $1.01 | $1.01 | $0.93 | $0.93 | 16 681 |
| Apr 02, 2020 | $0.99 | $1.03 | $0.94 | $0.94 | 2 978 |
| Apr 01, 2020 | $1.00 | $1.03 | $0.95 | $0.95 | 6 088 |
| Mar 31, 2020 | $0.98 | $1.06 | $0.92 | $0.95 | 3 091 |
| Mar 30, 2020 | $0.98 | $1.02 | $0.93 | $0.95 | 5 637 |
| Mar 27, 2020 | $1.00 | $1.02 | $0.85 | $0.94 | 7 078 |
| Mar 26, 2020 | $0.99 | $1.05 | $0.95 | $0.96 | 7 972 |
| Mar 25, 2020 | $1.02 | $1.08 | $0.92 | $1.08 | 6 900 |
| Mar 24, 2020 | $1.00 | $1.04 | $0.96 | $1.04 | 1 431 |
| Mar 23, 2020 | $1.06 | $1.06 | $0.95 | $1.00 | 2 495 |
| Mar 20, 2020 | $0.98 | $0.99 | $0.95 | $0.97 | 31 450 |
| Mar 19, 2020 | $1.07 | $1.07 | $0.93 | $0.98 | 15 928 |
| Mar 18, 2020 | $1.06 | $1.10 | $0.90 | $0.94 | 154 003 |
| Mar 17, 2020 | $1.02 | $1.03 | $1.02 | $1.02 | 3 984 |
