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 |
Create an account or log in to view more rows.
$BSQR we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$BSQR Powell save me
$BSQR bull flag
breakout!
$BSQR How can this stock move so little? Damn
$BSQR Just buy and hold
$BSQR is it Monday yet?
$BSQR what V recovery or fake pump
$BSQR Many many bears
$BSQR lets go!!
$BSQR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!