Advertisement
Advertisement
BSQUARE Corporation (BSQR)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 1.1330 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 6,694 |
| Mar 27, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 20,700 |
| Mar 24, 2023 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 6,400 |
| Mar 23, 2023 | 1.1000 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 67,700 |
| Mar 22, 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 59,000 |
| Mar 21, 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 100,400 |
| Mar 20, 2023 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 36,300 |
| Mar 17, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 31,100 |
| Mar 16, 2023 | 1.0800 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 57,800 |
| Mar 15, 2023 | 1.0700 | 1.1300 | 1.0500 | 1.0900 | 1.0900 | 54,200 |
| Mar 14, 2023 | 1.1100 | 1.1800 | 1.0800 | 1.0900 | 1.0900 | 69,500 |
| Mar 13, 2023 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 86,300 |
| Mar 10, 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 22,800 |
| Mar 09, 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 90,800 |
| Mar 08, 2023 | 1.2300 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 186,100 |
| Mar 07, 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 58,600 |
| Mar 06, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 12,800 |
| Mar 03, 2023 | 1.1700 | 1.2100 | 1.1400 | 1.1900 | 1.1900 | 54,700 |
| Mar 02, 2023 | 1.1900 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 8,900 |
| Mar 01, 2023 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 8,400 |
| Feb 28, 2023 | 1.1900 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 13,800 |
| Feb 27, 2023 | 1.2000 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 5,300 |
| Feb 24, 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 4,500 |
| Feb 23, 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 14,600 |
| Feb 22, 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 10,300 |
| Feb 21, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 26,400 |
| Feb 17, 2023 | 1.2600 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 32,500 |
| Feb 16, 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 6,900 |
| Feb 15, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 42,400 |
| Feb 14, 2023 | 1.2800 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 46,700 |
| Feb 13, 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 6,900 |
| Feb 10, 2023 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 53,900 |
| Feb 09, 2023 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 65,000 |
| Feb 08, 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 70,500 |
| Feb 07, 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 35,800 |
| Feb 06, 2023 | 1.3200 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 60,000 |
| Feb 03, 2023 | 1.2900 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 61,000 |
| Feb 02, 2023 | 1.2100 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 29,800 |
| Feb 01, 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 20,700 |
| Jan 31, 2023 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 18,000 |
| Jan 30, 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 17,700 |
| Jan 27, 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 34,000 |
| Jan 26, 2023 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 13,500 |
| Jan 25, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 7,500 |
| Jan 24, 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 4,100 |
| Jan 23, 2023 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 44,600 |
| Jan 20, 2023 | 1.2100 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 51,400 |
| Jan 19, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 14,800 |
| Jan 18, 2023 | 1.2800 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 50,200 |
| Jan 17, 2023 | 1.2400 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 57,800 |
| Jan 13, 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 77,000 |
| Jan 12, 2023 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 16,100 |
| Jan 11, 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 13,100 |
| Jan 10, 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 41,100 |
| Jan 09, 2023 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 107,600 |
| Jan 06, 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 16,900 |
| Jan 05, 2023 | 1.1300 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 41,600 |
| Jan 04, 2023 | 1.1500 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 24,100 |
| Jan 03, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 53,800 |
| Dec 30, 2022 | 1.0900 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 59,700 |
| Dec 29, 2022 | 1.0900 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 41,700 |
| Dec 28, 2022 | 1.0900 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 46,900 |
| Dec 27, 2022 | 1.0900 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 49,800 |
| Dec 23, 2022 | 1.1300 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 85,500 |
| Dec 22, 2022 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 61,000 |
| Dec 21, 2022 | 1.0700 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 62,400 |
| Dec 20, 2022 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 62,000 |
| Dec 19, 2022 | 1.0900 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 72,000 |
| Dec 16, 2022 | 1.0900 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 97,000 |
| Dec 15, 2022 | 1.0800 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 38,700 |
| Dec 14, 2022 | 1.0800 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 51,900 |
| Dec 13, 2022 | 1.0800 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 66,600 |
| Dec 12, 2022 | 1.1000 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 102,600 |
| Dec 09, 2022 | 1.1000 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 32,800 |
| Dec 08, 2022 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 33,800 |
| Dec 07, 2022 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 4,000 |
| Dec 06, 2022 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.1100 | 11,300 |
| Dec 05, 2022 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 32,100 |
| Dec 02, 2022 | 1.1000 | 1.2000 | 1.1000 | 1.1600 | 1.1600 | 87,600 |
| Dec 01, 2022 | 1.1200 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 59,800 |
| Nov 30, 2022 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 62,800 |
| Nov 29, 2022 | 1.1300 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 159,500 |
| Nov 28, 2022 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 26,300 |
| Nov 25, 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 5,000 |
| Nov 23, 2022 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 41,600 |
| Nov 22, 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 25,500 |
| Nov 21, 2022 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 34,600 |
| Nov 18, 2022 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 23,800 |
| Nov 17, 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 44,200 |
| Nov 16, 2022 | 1.0700 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 141,600 |
| Nov 15, 2022 | 1.0800 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 75,600 |
| Nov 14, 2022 | 1.0400 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 67,800 |
| Nov 11, 2022 | 1.1600 | 1.1600 | 1.0200 | 1.0500 | 1.0500 | 265,500 |
| Nov 10, 2022 | 1.1600 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 51,800 |
| Nov 09, 2022 | 1.1900 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 29,200 |
| Nov 08, 2022 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 7,800 |
| Nov 07, 2022 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 63,100 |
| Nov 04, 2022 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 18,200 |
| Nov 03, 2022 | 1.1100 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 75,900 |
| Nov 02, 2022 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 16,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
