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 |
| May 02, 2016 | $6.22 | $6.22 | $6.04 | $6.12 | 73 371 |
| Apr 29, 2016 | $6.09 | $6.26 | $6.03 | $6.21 | 40 817 |
| Apr 28, 2016 | $6.29 | $6.31 | $6.03 | $6.08 | 75 407 |
| Apr 27, 2016 | $6.23 | $6.34 | $6.13 | $6.26 | 38 667 |
| Apr 26, 2016 | $6.36 | $6.36 | $6.19 | $6.23 | 49 183 |
| Apr 25, 2016 | $6.15 | $6.44 | $6.12 | $6.31 | 150 802 |
| Apr 22, 2016 | $5.75 | $6.17 | $5.65 | $6.12 | 94 603 |
| Apr 21, 2016 | $5.79 | $5.91 | $5.73 | $5.76 | 22 578 |
| Apr 20, 2016 | $5.53 | $5.85 | $5.51 | $5.78 | 123 153 |
| Apr 19, 2016 | $5.76 | $5.76 | $5.44 | $5.54 | 81 404 |
| Apr 18, 2016 | $5.73 | $5.93 | $5.62 | $5.71 | 48 621 |
| Apr 15, 2016 | $5.89 | $5.95 | $5.72 | $5.77 | 61 275 |
| Apr 14, 2016 | $5.98 | $6.11 | $5.80 | $5.87 | 50 159 |
| Apr 13, 2016 | $5.80 | $6.01 | $5.78 | $5.87 | 64 641 |
| Apr 12, 2016 | $5.85 | $5.87 | $5.61 | $5.71 | 81 854 |
| Apr 11, 2016 | $5.84 | $5.90 | $5.74 | $5.80 | 37 935 |
| Apr 08, 2016 | $5.95 | $6.10 | $5.77 | $5.81 | 39 322 |
| Apr 07, 2016 | $5.95 | $5.99 | $5.76 | $5.89 | 44 137 |
| Apr 06, 2016 | $5.89 | $5.99 | $5.75 | $5.95 | 60 080 |
| Apr 05, 2016 | $6.26 | $6.26 | $5.76 | $5.86 | 91 048 |
| Apr 04, 2016 | $6.12 | $6.62 | $6.12 | $6.31 | 126 895 |
| Apr 01, 2016 | $5.85 | $6.11 | $5.80 | $6.08 | 36 040 |
| Mar 31, 2016 | $5.75 | $6.06 | $5.73 | $5.92 | 52 957 |
| Mar 30, 2016 | $5.95 | $6.08 | $5.71 | $5.73 | 50 869 |
| Mar 29, 2016 | $5.69 | $6.14 | $5.65 | $5.90 | 157 000 |
