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
2018-06-22 2.90 2.90 2.85 2.85 400
2018-06-21 2.95 2.95 2.90 2.95 500
2018-06-20 3.05 3.05 3.05 3.05 200
2018-06-15 3.15 3.15 2.95 3.00 500
2018-06-14 3.25 3.25 3.25 3.25 400
2018-06-13 3.20 3.20 3.20 3.20 31
2018-06-12 3.30 3.30 3.15 3.15 720
2018-06-11 3.25 3.25 3.25 3.25 100
2018-06-08 3.25 3.25 3.25 3.25 100
2018-06-07 3.25 3.25 3.20 3.20 800
2018-06-06 3.40 3.40 3.20 3.20 400
2018-06-04 3.175 3.20 3.05 3.05 701
2018-06-01 3.15 3.15 3.10 3.10 387
2018-05-31 3.35 3.35 3.35 3.35 200
2018-05-30 3.60 3.65 3.60 3.65 1,100
2018-05-23 3.40 3.40 3.40 3.40 100
2018-05-21 3.30 3.40 3.30 3.40 200
2018-05-18 3.25 3.30 3.25 3.30 300
2018-05-17 3.20 3.30 3.20 3.25 1,184
2018-05-16 3.45 3.45 2.90 3.425 6,230
2018-05-15 3.70 3.80 3.70 3.80 2,116
2018-05-14 3.85 3.85 3.50 3.50 1,000
2018-05-08 4.375 4.375 4.375 4.375 100
2018-05-07 4.40 4.40 4.40 4.40 4
2018-05-04 4.55 4.55 4.50 4.50 410
2018-05-03 4.45 4.45 4.45 4.45 600
2018-05-02 4.45 4.45 4.45 4.45 100
2018-04-23 4.30 4.30 4.30 4.30 10
2018-04-20 4.45 4.45 4.45 4.45 110
2018-04-19 4.45 4.45 4.45 4.45 6

» More Bsquare Stock Price History

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