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 |
| Dec 02, 2016 | $5.65 | $5.65 | $5.60 | $5.60 | 4 053 |
| Dec 01, 2016 | $5.75 | $5.80 | $5.65 | $5.70 | 70 745 |
| Nov 30, 2016 | $5.85 | $5.85 | $5.72 | $5.80 | 26 062 |
| Nov 29, 2016 | $5.90 | $5.90 | $5.72 | $5.80 | 15 243 |
| Nov 28, 2016 | $5.70 | $5.85 | $5.69 | $5.85 | 37 269 |
| Nov 25, 2016 | $5.65 | $5.75 | $5.50 | $5.75 | 12 732 |
| Nov 23, 2016 | $5.85 | $5.85 | $5.50 | $5.70 | 42 353 |
| Nov 22, 2016 | $5.70 | $5.85 | $5.70 | $5.80 | 134 832 |
| Nov 21, 2016 | $5.40 | $5.75 | $5.40 | $5.70 | 190 483 |
| Nov 18, 2016 | $5.35 | $5.55 | $5.35 | $5.50 | 97 153 |
| Nov 17, 2016 | $5.30 | $5.45 | $5.02 | $5.35 | 182 686 |
| Nov 16, 2016 | $5.05 | $5.35 | $5.00 | $5.30 | 103 973 |
| Nov 15, 2016 | $4.70 | $5.10 | $4.70 | $5.05 | 200 614 |
| Nov 14, 2016 | $4.35 | $4.75 | $4.35 | $4.75 | 78 399 |
| Nov 11, 2016 | $3.80 | $4.60 | $3.80 | $4.60 | 153 165 |
| Nov 10, 2016 | $3.95 | $4.00 | $3.80 | $3.85 | 89 083 |
| Nov 09, 2016 | $3.95 | $4.00 | $3.80 | $3.85 | 99 186 |
| Nov 08, 2016 | $4.10 | $4.11 | $3.95 | $4.00 | 74 035 |
| Nov 07, 2016 | $4.15 | $4.30 | $4.10 | $4.10 | 60 900 |
| Nov 04, 2016 | $4.35 | $4.40 | $4.10 | $4.15 | 120 400 |
| Nov 03, 2016 | $4.20 | $4.25 | $4.20 | $4.20 | 19 800 |
| Nov 02, 2016 | $4.25 | $4.25 | $4.20 | $4.25 | 4 300 |
| Nov 01, 2016 | $4.20 | $4.30 | $4.20 | $4.25 | 38 500 |
| Oct 31, 2016 | $4.20 | $4.30 | $4.15 | $4.15 | 45 700 |
| Oct 28, 2016 | $4.20 | $4.45 | $4.20 | $4.25 | 28 400 |
