BSQUARE Corporation (BSQR) Historical Stock Data

1.89 ↑0.00 (0.00%)

As of December 6, 2023, 12:50pm EST.

Historical Data

In the past 30 trading days, BSQR is up 0.03% a day on average. There have been 23 days where BSQUARE Corporation closed green and 7 days where BSQR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-07	1.89	1.89	↑$0.00 (0.00%)	1.89	1.90	22.36K
2023-12-06	1.89	1.88	↓$0.01 (-0.53%)	1.88	1.90	61.03K
2023-12-05	1.88	1.89	↑$0.01 (0.53%)	1.88	1.90	122.17K
2023-12-04	1.88	1.89	↑$0.01 (0.78%)	1.88	1.89	43.37K
2023-12-01	1.88	1.89	↑$0.01 (0.53%)	1.88	1.89	320.93K
2023-11-30	1.88	1.90	↑$0.02 (0.99%)	1.88	1.90	54.13K
2023-11-29	1.89	1.88	↓$0.01 (-0.53%)	1.88	1.90	24.31K
2023-11-28	1.88	1.89	↑$0.01 (0.53%)	1.88	1.90	134.89K
2023-11-27	1.88	1.89	↑$0.01 (0.53%)	1.88	1.90	158.95K
2023-11-24	1.88	1.89	↑$0.01 (0.53%)	1.88	1.89	4.82K
2023-11-22	1.87	1.88	↑$0.01 (0.53%)	1.87	1.89	65.63K
2023-11-21	1.86	1.86	↑$0.00 (0.00%)	1.86	1.87	38.54K
2023-11-20	1.86	1.86	↑$0.00 (0.00%)	1.86	1.87	98.29K
2023-11-17	1.86	1.86	↑$0.00 (0.00%)	1.86	1.87	79.52K
2023-11-16	1.86	1.86	↑$0.00 (0.00%)	1.86	1.87	57.84K
2023-11-15	1.86	1.86	↑$0.00 (0.00%)	1.86	1.87	33.53K
2023-11-14	1.87	1.86	↓$0.01 (-0.53%)	1.86	1.88	163.34K
2023-11-13	1.86	1.87	↑$0.01 (0.54%)	1.86	1.87	84.58K
2023-11-10	1.86	1.86	↑$0.00 (0.00%)	1.86	1.87	124.49K
2023-11-09	1.87	1.87	↓$0.01 (-0.27%)	1.86	1.87	65.29K
2023-11-08	1.86	1.87	↑$0.01 (0.54%)	1.86	1.87	183.05K
2023-11-07	1.86	1.86	↑$0.00 (0.00%)	1.85	1.86	44.86K
2023-11-06	1.85	1.85	↑$0.00 (0.00%)	1.85	1.86	95.23K
2023-11-03	1.85	1.85	↑$0.00 (0.00%)	1.85	1.86	51.62K
2023-11-02	1.85	1.85	↑$0.00 (0.00%)	1.84	1.86	267.57K
2023-11-01	1.85	1.84	↓$0.01 (-0.54%)	1.84	1.86	371.45K
2023-10-31	1.86	1.85	↓$0.01 (-0.54%)	1.85	1.86	99.96K
2023-10-30	1.89	1.85	↓$0.04 (-2.12%)	1.85	1.89	194.99K
2023-10-27	1.84	1.84	↑$0.00 (0.00%)	1.84	1.85	109.81K
2023-10-26	1.84	1.84	↑$0.00 (0.00%)	1.84	1.85	99.11K