BSQR - BSQUARE Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20191.37001.38001.37001.37001.370018,300
Jun 17, 20191.38001.39001.37001.37001.37003,900
Jun 14, 20191.37001.39001.37001.37001.37007,700
Jun 13, 20191.37001.38001.37001.37001.3700600
Jun 12, 20191.42001.43001.37001.37001.370033,400
Jun 11, 20191.45001.50001.44001.44001.44006,100
Jun 10, 20191.43001.50001.43001.44001.440014,000
Jun 07, 20191.49001.49001.43001.45001.450015,600
Jun 06, 20191.43001.50001.43001.47001.47007,600
Jun 05, 20191.48001.48001.45001.47001.470042,500
Jun 04, 20191.45001.50001.44001.50001.50006,800
Jun 03, 20191.43001.49001.43001.49001.490030,800
May 31, 20191.44001.49001.38001.40001.400092,900
May 30, 20191.39001.50001.39001.48001.4800120,200
May 29, 20191.47001.49001.36001.42001.420069,900
May 28, 20191.50001.50001.41001.47001.470015,500
May 24, 20191.50001.50001.39001.49001.490014,000
May 23, 20191.40001.48001.33001.46001.4600194,100
May 22, 20191.49001.51001.40001.40001.400065,500
May 21, 20191.38001.51001.38001.50001.5000297,300
May 20, 20191.40001.51001.33001.35001.3500318,000
May 17, 20191.54001.66001.41001.45001.4500269,200
May 16, 20191.51001.60001.42001.51001.5100188,600
May 15, 20191.66001.71001.51001.51001.510065,000
May 14, 20191.85001.85001.40001.65001.6500327,700
May 13, 20191.89002.10001.89001.97001.970017,100
May 10, 20191.94002.00001.94002.00002.00002,000
May 09, 20191.96001.99001.96001.96001.960011,000
May 08, 20191.97002.00001.96001.98001.98001,100
May 07, 20191.94001.98001.94001.97001.970019,700
May 06, 20191.90002.01001.90002.00002.000010,800
May 03, 20191.95001.95001.90001.93001.93002,000
May 02, 20191.89001.98001.89001.90001.900018,400
May 01, 20191.89002.00001.89002.00002.00003,200
Apr 30, 20191.90001.97001.90001.91001.91004,000
Apr 29, 20191.92001.93001.89001.90001.900014,100
Apr 26, 20191.86001.92001.86001.90001.90002,200
Apr 25, 20191.94001.94001.87001.87001.8700900
Apr 24, 20191.90001.95001.90001.90001.90003,300
Apr 23, 20191.96001.99001.91001.91001.91004,300
Apr 22, 20191.94001.94001.94001.94001.9400400
Apr 18, 20192.01002.02001.90001.90001.900024,800
Apr 17, 20192.01002.01001.95001.95001.950029,800
Apr 16, 20192.02002.06002.02002.05002.05002,000
Apr 15, 20192.15002.15002.04002.06002.06009,200
Apr 12, 20192.15002.16002.04002.04002.040010,300
Apr 11, 20192.04002.10002.01002.03002.03002,400
Apr 10, 20191.97002.15001.97002.01002.010021,800
Apr 09, 20191.97002.02001.97002.02002.02004,500
Apr 08, 20192.00002.00001.95001.98001.98002,600
Apr 05, 20191.91002.00001.91001.99001.99007,700
Apr 04, 20191.94001.99001.94001.97001.97003,100
Apr 03, 20191.90001.99001.90001.96001.96003,900
Apr 02, 20191.91002.00001.90001.95001.950011,400
Apr 01, 20191.95001.98001.90001.96001.960023,500
Mar 29, 20191.98002.01001.95001.95001.95008,600
Mar 28, 20192.03002.03001.95002.01002.01004,300
Mar 27, 20191.93002.06001.93002.06002.060013,000
Mar 26, 20192.03002.03001.96001.97001.97003,500
Mar 25, 20191.91002.01001.88001.93001.93004,500
Mar 22, 20192.08002.08001.90001.90001.900020,300
Mar 21, 20192.15002.15002.02002.12002.12001,600
Mar 20, 20192.05002.05002.00002.05002.050011,100
Mar 19, 20192.14002.17002.09002.10002.100011,300
Mar 18, 20192.14002.20001.99002.14002.14008,100
Mar 15, 20192.13002.17002.07002.13002.13004,300
Mar 14, 20192.12002.15002.03002.13002.130022,800
Mar 13, 20191.91002.13001.91002.08002.080024,000
Mar 12, 20191.97001.99001.88001.92001.92009,500
Mar 11, 20191.88001.97001.85001.97001.97009,300
Mar 08, 20191.89001.91001.85001.86001.86004,500
Mar 07, 20191.83001.97001.82001.97001.970031,800
Mar 06, 20191.93001.99001.85001.85001.850068,800
Mar 05, 20192.01002.02001.92001.97001.970051,700
Mar 04, 20192.15002.17001.95002.01002.0100159,400
Mar 01, 20191.99002.41001.94002.20002.20001,161,500
Feb 28, 20192.32002.34001.92002.05002.0500839,400
Feb 27, 20192.09002.10002.05002.05002.0500270,100
Feb 26, 20192.30002.30002.07002.10002.100071,500
Feb 25, 20192.48002.48002.31002.38002.380018,100
Feb 22, 20192.39002.41002.29002.41002.410016,300
Feb 21, 20192.14002.39002.14002.32002.320014,200
Feb 20, 20192.15002.23002.12002.15002.15006,700
Feb 19, 20192.15002.17002.07002.12002.12006,500
Feb 15, 20192.10002.23002.07002.21002.21004,700
Feb 14, 20192.06002.13002.06002.08002.08006,400
Feb 13, 20192.13002.17002.05002.05002.05006,800
Feb 12, 20192.15002.16002.05002.11002.11007,200
Feb 11, 20192.17002.17002.14002.14002.14005,100
Feb 08, 20192.14002.18002.10002.15002.150016,400
Feb 07, 20192.17002.20002.12002.15002.15007,700
Feb 06, 20192.13002.17002.06002.12002.120016,500
Feb 05, 20192.15002.21002.15002.19002.190017,500
Feb 04, 20192.11002.20002.11002.17002.17008,600
Feb 01, 20192.16002.20002.08002.16002.160010,700
Jan 31, 20192.13002.18002.13002.14002.140012,100
Jan 30, 20192.15002.26002.12002.13002.13006,800
Jan 29, 20192.07002.17002.07002.15002.150015,400
Jan 28, 20192.10002.19002.07002.07002.070015,200
Jan 25, 20192.18002.20002.06002.18002.180025,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...