Below is the stock price history for Bsquare BSQR. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Bsquare stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Bsquare Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2013-05-21 | 2.84 | 2.85 | 2.84 | 2.85 | 300 |
| 2013-05-20 | 2.94 | 3.005 | 2.87 | 2.87 | 113 |
| 2013-05-17 | 2.74 | 2.74 | 2.74 | 2.74 | 200 |
| 2013-05-16 | 2.74 | 2.74 | 2.74 | 2.74 | 426 |
| 2013-05-15 | 2.76 | 2.76 | 2.76 | 2.76 | 25 |
| 2013-05-10 | 2.78 | 2.90 | 2.77 | 2.90 | 513 |
| 2013-05-09 | 3.05 | 3.05 | 3.05 | 3.05 | 100 |
| 2013-05-08 | 3.01 | 3.01 | 3.01 | 3.01 | 200 |
| 2013-05-07 | 3.02 | 3.02 | 3.02 | 3.02 | 2,000 |
| 2013-05-03 | 3.13 | 3.13 | 3.13 | 3.13 | 26 |
| 2013-04-29 | 3.08 | 3.08 | 3.08 | 3.08 | 3,531 |
| 2013-04-15 | 3.06 | 3.06 | 3.06 | 3.06 | 255 |
| 2013-04-11 | 3.17 | 3.17 | 3.17 | 3.17 | 11 |
| 2013-04-10 | 3.23 | 3.23 | 3.15 | 3.15 | 813 |
| 2013-04-09 | 3.05 | 3.05 | 3.05 | 3.05 | 400 |
| 2013-04-08 | 3.00 | 3.00 | 3.00 | 3.00 | 100 |
| 2013-04-05 | 2.92 | 2.95 | 2.92 | 2.95 | 508 |
| 2013-04-02 | 3.08 | 3.08 | 3.08 | 3.08 | 13 |
| 2013-03-28 | 3.07 | 3.07 | 3.07 | 3.07 | 2,400 |
| 2013-03-27 | 3.00 | 3.00 | 3.00 | 3.00 | 3,934 |
| 2013-03-26 | 3.05 | 3.05 | 3.00 | 3.00 | 2,413 |
| 2013-03-25 | 3.00 | 3.00 | 3.00 | 3.00 | 100 |
| 2013-03-22 | 3.00 | 3.00 | 3.00 | 3.00 | 1,000 |
| 2013-03-20 | 2.98 | 2.98 | 2.98 | 2.98 | 9 |
| 2013-03-19 | 2.96 | 2.96 | 2.96 | 2.96 | 100 |
| 2013-03-18 | 2.86 | 2.93 | 2.86 | 2.91 | 400 |
| 2013-03-15 | 2.94 | 2.94 | 2.94 | 2.94 | 40 |
| 2013-03-12 | 2.86 | 2.86 | 2.86 | 2.86 | 101 |
| 2013-03-11 | 2.85 | 2.85 | 2.85 | 2.85 | 100 |
| 2013-03-08 | 2.90 | 2.90 | 2.89 | 2.89 | 200 |
» More Bsquare Stock Price History
