BSQUARE Historical Stock Price

Below is the stock price history for Bsquare BSQR. Data is recorded each day for the historical open, high, low, close and volume. The Bsquare stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bsquare Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 4.75 4.75 4.60 4.65 253
2017-12-13 4.90 4.90 4.70 4.70 2,696
2017-12-12 5.10 5.40 5.00 5.10 8,463
2017-12-11 4.35 4.475 4.20 4.475 1,367
2017-12-08 4.50 4.55 4.40 4.50 910
2017-12-07 4.45 4.45 4.45 4.45 190
2017-12-06 4.60 4.60 4.50 4.50 141
2017-12-05 4.60 4.90 4.60 4.85 591
2017-12-04 4.60 4.60 4.60 4.60 100
2017-12-01 4.95 4.95 4.90 4.90 2,400
2017-11-30 5.05 5.05 5.05 5.05 50
2017-11-29 5.05 5.05 5.05 5.05 400
2017-11-27 5.00 5.00 5.00 5.00 99
2017-11-24 5.15 5.15 5.15 5.15 1
2017-11-22 5.25 5.25 5.25 5.25 100
2017-11-21 5.30 5.30 5.30 5.30 100
2017-11-20 5.35 5.35 5.30 5.30 1,100
2017-11-17 5.20 5.20 5.20 5.20 100
2017-11-16 5.00 5.25 5.00 5.25 900
2017-11-15 5.00 5.00 4.95 4.95 470
2017-11-14 5.25 5.25 4.95 4.95 416
2017-11-13 5.15 5.20 5.15 5.20 460
2017-11-10 5.25 5.25 5.25 5.25 200
2017-11-09 4.90 5.30 4.90 5.30 1,159
2017-11-08 4.55 4.90 4.55 4.90 400
2017-11-07 4.55 4.55 4.45 4.45 901
2017-11-06 4.95 4.95 4.55 4.55 1,400
2017-11-03 4.90 4.95 4.90 4.95 200
2017-11-02 4.90 5.05 4.85 4.85 931
2017-11-01 5.30 5.30 5.10 5.10 491

» More Bsquare Stock Price History

To see other companies like Bsquare (BSQR), view our stock market today for news, and other data.