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
2018-09-20 2.25 2.25 2.25 2.25 200
2018-09-17 2.25 2.25 2.25 2.25 88
2018-09-14 2.20 2.25 2.20 2.25 2,620
2018-09-13 2.15 2.15 2.15 2.15 100
2018-09-12 2.25 2.25 2.25 2.25 5
2018-09-07 2.35 2.40 2.35 2.40 356
2018-09-06 2.40 2.40 2.40 2.40 200
2018-09-04 2.40 2.40 2.40 2.40 200
2018-08-31 2.35 2.35 2.35 2.35 20
2018-08-30 2.20 2.30 2.20 2.30 800
2018-08-29 2.40 2.40 2.30 2.35 500
2018-08-28 2.30 2.30 2.30 2.30 100
2018-08-27 2.30 2.35 2.20 2.35 1,300
2018-08-23 2.25 2.30 2.25 2.30 210
2018-08-22 2.30 2.35 2.30 2.35 1,195
2018-08-21 2.05 2.25 2.05 2.15 3,801
2018-08-20 2.00 2.00 2.00 2.00 900
2018-08-17 2.15 2.15 2.05 2.05 351
2018-08-16 1.875 2.05 1.85 1.95 1,455
2018-08-15 1.95 1.95 1.95 1.95 100
2018-08-14 1.95 2.05 1.90 2.00 1,010
2018-08-13 2.10 2.10 2.10 2.10 300
2018-08-10 2.10 2.10 2.05 2.05 709
2018-08-09 2.15 2.15 2.15 2.15 5
2018-08-08 2.20 2.20 2.20 2.20 100
2018-08-02 2.30 2.30 2.20 2.25 708
2018-08-01 2.35 2.35 2.35 2.35 300
2018-07-31 2.40 2.40 2.35 2.35 200
2018-07-30 2.30 2.30 2.30 2.30 3,600
2018-07-27 2.30 2.30 2.30 2.30 200

» More Bsquare Stock Price History

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