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 |
| Jun 07, 2016 | $6.01 | $6.16 | $5.91 | $6.04 | 40 845 |
| Jun 06, 2016 | $5.97 | $6.19 | $5.89 | $6.06 | 26 245 |
| Jun 03, 2016 | $6.12 | $6.15 | $5.89 | $5.92 | 91 452 |
| Jun 02, 2016 | $6.34 | $6.34 | $6.12 | $6.15 | 68 403 |
| Jun 01, 2016 | $5.55 | $6.28 | $5.55 | $6.17 | 249 596 |
| May 31, 2016 | $5.41 | $5.41 | $5.27 | $5.30 | 43 551 |
| May 27, 2016 | $5.37 | $5.43 | $5.33 | $5.36 | 26 133 |
| May 26, 2016 | $5.37 | $5.47 | $5.25 | $5.40 | 20 147 |
| May 25, 2016 | $5.55 | $5.65 | $5.23 | $5.42 | 52 103 |
| May 24, 2016 | $5.31 | $5.57 | $5.30 | $5.47 | 69 004 |
| May 23, 2016 | $5.25 | $5.49 | $5.20 | $5.37 | 66 176 |
| May 20, 2016 | $4.99 | $5.27 | $4.90 | $5.18 | 46 593 |
| May 19, 2016 | $5.11 | $5.23 | $4.86 | $4.99 | 175 677 |
| May 18, 2016 | $5.07 | $5.33 | $4.99 | $5.13 | 345 968 |
| May 17, 2016 | $5.21 | $5.21 | $5.02 | $5.07 | 101 793 |
| May 16, 2016 | $5.39 | $5.41 | $5.13 | $5.21 | 66 683 |
| May 13, 2016 | $5.50 | $5.50 | $5.27 | $5.36 | 68 691 |
| May 12, 2016 | $5.50 | $5.57 | $5.42 | $5.43 | 116 603 |
| May 11, 2016 | $5.30 | $5.53 | $5.30 | $5.47 | 58 936 |
| May 10, 2016 | $5.39 | $5.50 | $5.23 | $5.38 | 64 601 |
| May 09, 2016 | $5.20 | $5.40 | $5.11 | $5.35 | 43 840 |
| May 06, 2016 | $5.25 | $5.64 | $5.14 | $5.19 | 210 626 |
| May 05, 2016 | $5.97 | $6.19 | $5.83 | $5.88 | 85 007 |
| May 04, 2016 | $6.08 | $6.10 | $5.76 | $5.91 | 56 026 |
| May 03, 2016 | $6.09 | $6.13 | $5.90 | $6.06 | 41 771 |
