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 |
| Feb 19, 2016 | $4.97 | $5.01 | $4.83 | $4.89 | 109 100 |
| Feb 18, 2016 | $5.00 | $5.08 | $4.94 | $4.97 | 55 800 |
| Feb 17, 2016 | $5.19 | $5.19 | $4.93 | $4.94 | 177 500 |
| Feb 16, 2016 | $5.25 | $5.34 | $5.08 | $5.10 | 50 200 |
| Feb 12, 2016 | $5.03 | $5.20 | $5.03 | $5.20 | 42 400 |
| Feb 11, 2016 | $5.00 | $5.20 | $4.82 | $4.95 | 81 900 |
| Feb 10, 2016 | $5.11 | $5.20 | $5.08 | $5.14 | 35 000 |
| Feb 09, 2016 | $5.17 | $5.17 | $4.98 | $5.06 | 65 600 |
| Feb 08, 2016 | $5.46 | $5.50 | $5.18 | $5.24 | 60 200 |
| Feb 05, 2016 | $5.70 | $5.82 | $5.50 | $5.51 | 51 300 |
| Feb 04, 2016 | $5.70 | $5.84 | $5.60 | $5.72 | 23 700 |
| Feb 03, 2016 | $5.93 | $5.93 | $5.45 | $5.69 | 67 700 |
| Feb 02, 2016 | $6.16 | $6.16 | $5.78 | $5.85 | 62 800 |
| Feb 01, 2016 | $6.10 | $6.27 | $5.82 | $6.23 | 166 900 |
| Jan 29, 2016 | $5.41 | $6.28 | $5.41 | $6.15 | 121 800 |
| Jan 28, 2016 | $5.50 | $5.50 | $5.36 | $5.40 | 68 100 |
| Jan 27, 2016 | $5.54 | $5.57 | $5.37 | $5.40 | 44 700 |
| Jan 26, 2016 | $5.42 | $5.55 | $5.33 | $5.54 | 50 800 |
| Jan 25, 2016 | $5.47 | $5.64 | $5.35 | $5.38 | 45 100 |
| Jan 22, 2016 | $5.39 | $5.59 | $5.39 | $5.51 | 59 700 |
| Jan 21, 2016 | $5.28 | $5.32 | $5.08 | $5.21 | 54 700 |
| Jan 20, 2016 | $5.02 | $5.25 | $4.87 | $5.18 | 118 600 |
| Jan 19, 2016 | $5.54 | $5.64 | $5.01 | $5.11 | 128 000 |
| Jan 15, 2016 | $5.33 | $5.54 | $5.21 | $5.51 | 71 300 |
| Jan 14, 2016 | $5.28 | $5.60 | $5.18 | $5.57 | 139 500 |
