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 |
| Oct 27, 2016 | $4.50 | $4.50 | $3.95 | $4.20 | 138 100 |
| Oct 26, 2016 | $4.40 | $4.45 | $4.40 | $4.40 | 15 100 |
| Oct 25, 2016 | $4.50 | $4.50 | $4.40 | $4.50 | 15 000 |
| Oct 24, 2016 | $4.40 | $4.50 | $4.30 | $4.45 | 44 800 |
| Oct 21, 2016 | $4.35 | $4.45 | $4.35 | $4.35 | 27 500 |
| Oct 20, 2016 | $4.35 | $4.50 | $4.35 | $4.45 | 16 600 |
| Oct 19, 2016 | $4.40 | $4.55 | $4.35 | $4.50 | 32 600 |
| Oct 18, 2016 | $4.30 | $4.50 | $4.25 | $4.45 | 16 100 |
| Oct 17, 2016 | $4.35 | $4.41 | $4.25 | $4.28 | 32 800 |
| Oct 14, 2016 | $4.32 | $4.43 | $4.32 | $4.40 | 11 400 |
| Oct 13, 2016 | $4.15 | $4.46 | $4.15 | $4.35 | 75 600 |
| Oct 12, 2016 | $4.41 | $4.68 | $4.12 | $4.17 | 120 200 |
| Oct 11, 2016 | $4.60 | $4.60 | $4.41 | $4.44 | 104 200 |
| Oct 10, 2016 | $4.68 | $4.74 | $4.47 | $4.57 | 139 800 |
| Oct 07, 2016 | $4.70 | $4.74 | $4.67 | $4.71 | 36 100 |
| Oct 06, 2016 | $4.74 | $4.75 | $4.65 | $4.73 | 16 300 |
| Oct 05, 2016 | $4.97 | $4.97 | $4.71 | $4.74 | 41 700 |
| Oct 04, 2016 | $4.93 | $5.00 | $4.77 | $4.85 | 19 300 |
| Oct 03, 2016 | $4.87 | $5.04 | $4.87 | $4.88 | 22 400 |
| Sep 30, 2016 | $4.78 | $4.94 | $4.75 | $4.92 | 37 400 |
| Sep 29, 2016 | $4.82 | $4.82 | $4.68 | $4.77 | 30 000 |
| Sep 28, 2016 | $4.99 | $5.17 | $4.71 | $4.79 | 191 500 |
| Sep 27, 2016 | $4.69 | $4.98 | $4.69 | $4.95 | 64 900 |
| Sep 26, 2016 | $4.79 | $4.79 | $4.68 | $4.71 | 30 700 |
| Sep 23, 2016 | $4.68 | $4.96 | $4.68 | $4.84 | 64 700 |
