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
2018-12-12 2.10 2.10 2.10 2.10 5,505
2018-11-29 2.19 2.19 2.19 2.19 96
2018-11-28 2.13 2.13 2.13 2.13 174
2018-11-26 2.05 2.05 2.05 2.05 4,605
2018-11-15 2.05 2.05 2.05 2.05 1,895
2018-11-13 1.93 2.08 1.93 2.06 670
2018-11-12 2.15 2.15 2.15 2.15 301
2018-11-08 2.31 2.31 2.31 2.31 100
2018-11-07 2.38 2.38 2.355 2.355 200
2018-11-06 2.13 2.13 2.13 2.13 100
2018-10-30 2.21 2.21 2.21 2.21 100
2018-10-26 2.20 2.20 2.20 2.20 900
2018-10-23 2.05 2.05 1.96 1.97 5,040
2018-10-22 2.24 2.24 2.24 2.24 400
2018-10-16 2.33 2.33 2.33 2.33 82
2018-10-15 2.30 2.30 2.30 2.30 100
2018-10-12 2.15 2.19 2.15 2.18 317
2018-10-11 2.24 2.24 2.19 2.22 464
2018-10-10 2.13 2.32 2.13 2.25 1,641
2018-10-09 2.24 2.28 2.24 2.25 482
2018-10-08 2.14 2.26 2.14 2.26 212
2018-10-05 2.26 2.26 2.10 2.21 467
2018-10-04 2.17 2.17 2.17 2.17 5
2018-10-03 2.23 2.23 2.12 2.12 1,054
2018-10-01 2.32 2.32 2.31 2.31 210
2018-09-28 2.35 2.35 2.35 2.35 239
2018-09-25 2.45 2.45 2.45 2.45 5
2018-09-24 2.45 2.45 2.45 2.45 200
2018-09-20 2.25 2.25 2.25 2.25 200
2018-09-17 2.25 2.25 2.25 2.25 88

» More Bsquare Stock Price History

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