BSQUARE Corporation - BSQR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2023	1.89	1.89	1.89	1.89	1.89	0
December 14, 2023	1.89	1.89	1.89	1.89	1.89	0
December 13, 2023	1.89	1.89	1.89	1.89	1.89	0
December 12, 2023	1.89	1.89	1.89	1.89	1.89	0
December 11, 2023	1.89	1.89	1.89	1.89	1.89	0
December 08, 2023	1.89	1.89	1.89	1.89	1.89	0
December 07, 2023	1.89	1.89	1.89	1.9	1.89	23,151
December 06, 2023	1.89	1.88	1.88	1.9	1.88	61,074
December 05, 2023	1.88	1.89	1.89	1.9	1.88	122,182
December 04, 2023	1.88	1.89	1.89	1.9	1.88	43,423
December 01, 2023	1.88	1.89	1.89	1.9	1.88	320,941
November 30, 2023	1.88	1.9	1.9	1.9	1.88	54,357
November 29, 2023	1.89	1.88	1.88	1.9	1.88	24,316
November 28, 2023	1.88	1.89	1.89	1.9	1.88	136,086
November 27, 2023	1.88	1.89	1.89	1.9	1.88	158,968
November 24, 2023	1.88	1.89	1.89	1.89	1.88	16,922
November 22, 2023	1.87	1.88	1.88	1.89	1.87	65,653
November 21, 2023	1.86	1.86	1.86	1.87	1.86	38,636
November 20, 2023	1.86	1.86	1.86	1.87	1.86	98,655
November 17, 2023	1.86	1.86	1.86	1.87	1.86	79,632
November 16, 2023	1.86	1.86	1.86	1.87	1.86	61,941
November 15, 2023	1.86	1.86	1.86	1.87	1.86	33,545
November 14, 2023	1.87	1.86	1.86	1.88	1.86	163,574
November 13, 2023	1.86	1.87	1.87	1.87	1.86	84,823
November 10, 2023	1.86	1.86	1.86	1.87	1.86	124,525
November 09, 2023	1.87	1.87	1.87	1.87	1.86	70,660
November 08, 2023	1.86	1.87	1.87	1.87	1.86	184,233
November 07, 2023	1.86	1.86	1.86	1.86	1.85	45,336
November 06, 2023	1.85	1.85	1.85	1.86	1.85	95,281
November 03, 2023	1.85	1.85	1.85	1.86	1.85	51,623
November 02, 2023	1.85	1.85	1.85	1.86	1.84	268,849
November 01, 2023	1.85	1.84	1.84	1.86	1.84	371,966
October 31, 2023	1.86	1.85	1.85	1.86	1.85	99,966
October 30, 2023	1.89	1.85	1.85	1.89	1.85	195,057
October 27, 2023	1.84	1.84	1.84	1.85	1.84	110,018
October 26, 2023	1.84	1.84	1.84	1.85	1.84	100,241
October 25, 2023	1.84	1.85	1.85	1.85	1.84	462,050
October 24, 2023	1.84	1.84	1.84	1.85	1.84	57,111
October 23, 2023	1.84	1.84	1.84	1.85	1.84	232,847
October 20, 2023	1.84	1.85	1.85	1.85	1.84	186,947
October 19, 2023	1.84	1.84	1.84	1.85	1.83	197,572
October 18, 2023	1.83	1.84	1.84	1.84	1.83	140,196
October 17, 2023	1.83	1.83	1.83	1.85	1.83	287,050
October 16, 2023	1.83	1.83	1.83	1.84	1.83	277,171
October 13, 2023	1.83	1.83	1.83	1.84	1.83	632,569
October 12, 2023	1.85	1.83	1.83	1.85	1.82	4.06M
October 11, 2023	1.17	1.24	1.24	1.24	1.17	447,517
October 10, 2023	1.17	1.19	1.19	1.23	1.17	13,591
October 09, 2023	1.14	1.16	1.16	1.16	1.14	6,402
October 06, 2023	1.15	1.16	1.16	1.17	1.14	15,260
October 05, 2023	1.14	1.14	1.14	1.17	1.14	12,446
October 04, 2023	1.13	1.16	1.16	1.17	1.13	11,492
October 03, 2023	1.15	1.16	1.16	1.16	1.14	9,217
October 02, 2023	1.15	1.18	1.18	1.18	1.15	31,476
September 29, 2023	1.18	1.17	1.17	1.18	1.16	37,832
September 28, 2023	1.17	1.17	1.17	1.2	1.17	6,040
September 27, 2023	1.21	1.18	1.18	1.21	1.18	12,924
September 26, 2023	1.17	1.21	1.21	1.21	1.15	38,064
September 25, 2023	1.17	1.16	1.16	1.19	1.15	16,651
September 22, 2023	1.15	1.2	1.2	1.22	1.15	19,832

BSQUARE Corporation (BSQR) NASDAQ