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 |
| Jul 13, 2016 | $5.49 | $5.59 | $5.47 | $5.50 | 28 600 |
| Jul 12, 2016 | $5.50 | $5.53 | $5.45 | $5.52 | 32 000 |
| Jul 11, 2016 | $5.53 | $5.58 | $5.44 | $5.47 | 17 700 |
| Jul 08, 2016 | $5.38 | $5.55 | $5.38 | $5.47 | 20 600 |
| Jul 07, 2016 | $5.38 | $5.56 | $5.35 | $5.38 | 29 200 |
| Jul 06, 2016 | $5.64 | $5.64 | $5.38 | $5.44 | 14 700 |
| Jul 05, 2016 | $5.63 | $5.67 | $5.30 | $5.60 | 25 100 |
| Jul 01, 2016 | $5.62 | $5.73 | $5.51 | $5.69 | 32 800 |
| Jun 30, 2016 | $5.35 | $5.63 | $5.30 | $5.58 | 44 700 |
| Jun 29, 2016 | $5.37 | $5.41 | $5.27 | $5.35 | 39 100 |
| Jun 28, 2016 | $5.36 | $5.54 | $5.27 | $5.28 | 55 800 |
| Jun 27, 2016 | $5.50 | $5.52 | $5.25 | $5.31 | 57 600 |
| Jun 24, 2016 | $5.44 | $5.63 | $5.42 | $5.47 | 50 000 |
| Jun 23, 2016 | $5.72 | $5.78 | $5.63 | $5.67 | 28 000 |
| Jun 22, 2016 | $5.64 | $5.71 | $5.56 | $5.64 | 38 600 |
| Jun 21, 2016 | $5.67 | $5.83 | $5.60 | $5.61 | 35 700 |
| Jun 20, 2016 | $5.78 | $5.92 | $5.60 | $5.63 | 66 400 |
| Jun 17, 2016 | $5.79 | $5.79 | $5.71 | $5.72 | 17 700 |
| Jun 16, 2016 | $5.75 | $5.85 | $5.75 | $5.81 | 9 463 |
| Jun 15, 2016 | $5.82 | $5.99 | $5.76 | $5.78 | 21 102 |
| Jun 14, 2016 | $5.75 | $5.95 | $5.75 | $5.78 | 33 184 |
| Jun 13, 2016 | $6.01 | $6.08 | $5.72 | $5.77 | 72 254 |
| Jun 10, 2016 | $6.04 | $6.09 | $5.95 | $5.99 | 82 226 |
| Jun 09, 2016 | $5.98 | $6.13 | $5.98 | $6.03 | 41 093 |
| Jun 08, 2016 | $6.05 | $6.18 | $6.01 | $6.02 | 85 718 |
