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 26, 2023 | $1.28 | $1.34 | $1.27 | $1.30 | 31 675 |
| Jun 23, 2023 | $1.36 | $1.37 | $1.29 | $1.30 | 20 539 |
| Jun 22, 2023 | $1.38 | $1.38 | $1.33 | $1.34 | 58 028 |
| Jun 21, 2023 | $1.37 | $1.46 | $1.37 | $1.38 | 64 923 |
| Jun 20, 2023 | $1.34 | $1.49 | $1.31 | $1.40 | 171 968 |
| Jun 16, 2023 | $1.25 | $1.36 | $1.25 | $1.35 | 112 356 |
| Jun 15, 2023 | $1.27 | $1.28 | $1.25 | $1.25 | 23 030 |
| Jun 14, 2023 | $1.28 | $1.28 | $1.25 | $1.26 | 28 564 |
| Jun 13, 2023 | $1.26 | $1.28 | $1.24 | $1.25 | 37 694 |
| Jun 12, 2023 | $1.25 | $1.27 | $1.24 | $1.27 | 24 949 |
| Jun 09, 2023 | $1.31 | $1.32 | $1.24 | $1.25 | 30 419 |
| Jun 08, 2023 | $1.31 | $1.32 | $1.27 | $1.31 | 75 573 |
| Jun 07, 2023 | $1.24 | $1.28 | $1.20 | $1.28 | 67 646 |
| Jun 06, 2023 | $1.21 | $1.25 | $1.20 | $1.23 | 50 259 |
| Jun 05, 2023 | $1.22 | $1.22 | $1.17 | $1.20 | 62 395 |
| Jun 02, 2023 | $1.15 | $1.22 | $1.15 | $1.22 | 56 165 |
| Jun 01, 2023 | $1.16 | $1.18 | $1.15 | $1.17 | 31 938 |
| May 31, 2023 | $1.17 | $1.17 | $1.15 | $1.16 | 5 825 |
| May 30, 2023 | $1.14 | $1.17 | $1.12 | $1.17 | 33 981 |
| May 26, 2023 | $1.14 | $1.16 | $1.13 | $1.13 | 15 179 |
| May 25, 2023 | $1.14 | $1.16 | $1.14 | $1.14 | 30 356 |
| May 24, 2023 | $1.14 | $1.16 | $1.13 | $1.14 | 9 387 |
| May 23, 2023 | $1.17 | $1.17 | $1.13 | $1.14 | 35 061 |
| May 22, 2023 | $1.16 | $1.19 | $1.16 | $1.17 | 18 577 |
| May 19, 2023 | $1.18 | $1.19 | $1.17 | $1.17 | 11 497 |
