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 |
| Aug 17, 2016 | $4.42 | $4.51 | $4.32 | $4.40 | 60 000 |
| Aug 16, 2016 | $4.30 | $4.53 | $4.25 | $4.47 | 80 300 |
| Aug 15, 2016 | $4.34 | $4.54 | $4.30 | $4.30 | 63 800 |
| Aug 12, 2016 | $4.50 | $4.51 | $4.24 | $4.37 | 112 400 |
| Aug 11, 2016 | $4.51 | $4.56 | $4.48 | $4.51 | 28 000 |
| Aug 10, 2016 | $4.44 | $4.52 | $4.19 | $4.51 | 225 900 |
| Aug 09, 2016 | $4.57 | $4.63 | $4.33 | $4.42 | 99 500 |
| Aug 08, 2016 | $4.66 | $4.67 | $4.50 | $4.60 | 60 500 |
| Aug 05, 2016 | $4.39 | $4.65 | $4.39 | $4.62 | 162 400 |
| Aug 04, 2016 | $4.65 | $4.75 | $4.37 | $4.39 | 299 300 |
| Aug 03, 2016 | $5.52 | $5.60 | $5.30 | $5.47 | 107 800 |
| Aug 02, 2016 | $5.41 | $5.65 | $5.41 | $5.56 | 53 700 |
| Aug 01, 2016 | $5.25 | $5.53 | $5.25 | $5.43 | 67 700 |
| Jul 29, 2016 | $5.27 | $5.32 | $5.18 | $5.24 | 46 300 |
| Jul 28, 2016 | $5.48 | $5.48 | $5.21 | $5.21 | 108 400 |
| Jul 27, 2016 | $5.45 | $5.47 | $5.39 | $5.39 | 28 300 |
| Jul 26, 2016 | $5.43 | $5.54 | $5.37 | $5.41 | 89 500 |
| Jul 25, 2016 | $5.68 | $5.81 | $5.40 | $5.43 | 93 800 |
| Jul 22, 2016 | $5.61 | $5.71 | $5.46 | $5.62 | 60 300 |
| Jul 21, 2016 | $5.75 | $5.87 | $5.57 | $5.59 | 83 000 |
| Jul 20, 2016 | $5.71 | $5.82 | $5.61 | $5.64 | 71 500 |
| Jul 19, 2016 | $5.42 | $5.79 | $5.40 | $5.64 | 145 000 |
| Jul 18, 2016 | $5.38 | $5.56 | $5.36 | $5.40 | 110 600 |
| Jul 15, 2016 | $5.32 | $5.52 | $5.32 | $5.40 | 40 600 |
| Jul 14, 2016 | $5.54 | $5.71 | $5.49 | $5.49 | 36 300 |
