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 |
| Mar 28, 2016 | $5.77 | $5.92 | $5.66 | $5.69 | 37 000 |
| Mar 24, 2016 | $5.64 | $5.74 | $5.53 | $5.72 | 53 900 |
| Mar 23, 2016 | $5.67 | $5.76 | $5.60 | $5.63 | 30 200 |
| Mar 22, 2016 | $5.67 | $5.97 | $5.65 | $5.74 | 57 300 |
| Mar 21, 2016 | $5.83 | $5.97 | $5.71 | $5.73 | 73 600 |
| Mar 18, 2016 | $5.82 | $5.89 | $5.82 | $5.83 | 24 600 |
| Mar 17, 2016 | $5.82 | $5.95 | $5.80 | $5.83 | 87 100 |
| Mar 16, 2016 | $5.66 | $5.83 | $5.59 | $5.79 | 65 300 |
| Mar 15, 2016 | $6.02 | $6.23 | $5.64 | $5.65 | 140 900 |
| Mar 14, 2016 | $6.19 | $6.24 | $6.02 | $6.04 | 51 800 |
| Mar 11, 2016 | $6.17 | $6.31 | $6.09 | $6.19 | 182 200 |
| Mar 10, 2016 | $6.08 | $6.25 | $5.92 | $6.14 | 87 400 |
| Mar 09, 2016 | $5.93 | $6.06 | $5.79 | $6.00 | 102 800 |
| Mar 08, 2016 | $5.67 | $6.15 | $5.67 | $5.87 | 129 900 |
| Mar 07, 2016 | $5.71 | $5.85 | $5.67 | $5.70 | 59 700 |
| Mar 04, 2016 | $5.72 | $5.92 | $5.70 | $5.73 | 132 300 |
| Mar 03, 2016 | $5.71 | $5.83 | $5.69 | $5.72 | 60 600 |
| Mar 02, 2016 | $5.71 | $5.91 | $5.64 | $5.72 | 82 400 |
| Mar 01, 2016 | $5.84 | $6.00 | $5.52 | $5.71 | 83 900 |
| Feb 29, 2016 | $5.32 | $5.82 | $5.30 | $5.70 | 224 300 |
| Feb 26, 2016 | $4.90 | $5.34 | $4.85 | $5.29 | 160 800 |
| Feb 25, 2016 | $4.70 | $4.90 | $4.68 | $4.87 | 100 800 |
| Feb 24, 2016 | $4.71 | $4.75 | $4.62 | $4.70 | 97 600 |
| Feb 23, 2016 | $4.86 | $4.90 | $4.74 | $4.74 | 94 500 |
| Feb 22, 2016 | $4.90 | $4.95 | $4.81 | $4.86 | 126 100 |
