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 |
| Sep 22, 2016 | $4.61 | $4.71 | $4.56 | $4.67 | 16 800 |
| Sep 21, 2016 | $4.76 | $4.78 | $4.45 | $4.61 | 130 400 |
| Sep 20, 2016 | $4.66 | $4.80 | $4.62 | $4.78 | 92 000 |
| Sep 19, 2016 | $4.77 | $4.77 | $4.45 | $4.60 | 151 500 |
| Sep 16, 2016 | $4.55 | $4.77 | $4.55 | $4.72 | 37 400 |
| Sep 15, 2016 | $4.88 | $4.88 | $4.63 | $4.63 | 76 600 |
| Sep 14, 2016 | $5.00 | $5.01 | $4.91 | $4.92 | 29 300 |
| Sep 13, 2016 | $5.00 | $5.05 | $4.73 | $5.01 | 62 900 |
| Sep 12, 2016 | $4.83 | $5.13 | $4.75 | $5.00 | 96 200 |
| Sep 09, 2016 | $5.00 | $5.00 | $4.84 | $4.89 | 43 800 |
| Sep 08, 2016 | $5.04 | $5.09 | $5.04 | $5.07 | 17 200 |
| Sep 07, 2016 | $5.02 | $5.10 | $4.91 | $5.08 | 114 100 |
| Sep 06, 2016 | $5.20 | $5.20 | $4.86 | $5.00 | 105 000 |
| Sep 02, 2016 | $5.15 | $5.29 | $5.09 | $5.21 | 43 300 |
| Sep 01, 2016 | $4.98 | $5.16 | $4.98 | $5.11 | 54 000 |
| Aug 31, 2016 | $5.01 | $5.05 | $4.97 | $5.00 | 9 200 |
| Aug 30, 2016 | $5.00 | $5.22 | $5.00 | $5.05 | 37 300 |
| Aug 29, 2016 | $4.88 | $5.14 | $4.85 | $5.07 | 34 900 |
| Aug 26, 2016 | $4.80 | $4.95 | $4.77 | $4.86 | 79 600 |
| Aug 25, 2016 | $4.69 | $4.86 | $4.65 | $4.79 | 30 900 |
| Aug 24, 2016 | $4.66 | $4.84 | $4.64 | $4.68 | 103 600 |
| Aug 23, 2016 | $4.47 | $4.80 | $4.47 | $4.72 | 183 200 |
| Aug 22, 2016 | $4.55 | $4.55 | $4.41 | $4.50 | 83 400 |
| Aug 19, 2016 | $4.44 | $4.60 | $4.41 | $4.58 | 49 100 |
| Aug 18, 2016 | $4.50 | $4.50 | $4.36 | $4.40 | 14 200 |
