BSQR

BSQUARE Corporation Historical Stock Prices

$4.95
*  
0.19
3.7%
Get BSQR Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading BSQR now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    BSQR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-NOV-2015 TO 11-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5  5.20  4.82  4.95 83,385
02/11/2016 5 5.2 4.82 4.95 81,885
02/10/2016 5.11 5.2 5.08 5.14 34,979
02/09/2016 5.17 5.17 4.98 5.06 65,645
02/08/2016 5.46 5.5 5.18 5.24 60,206
02/05/2016 5.7 5.82 5.5 5.51 51,313
02/04/2016 5.7 5.84 5.6001 5.72 23,654
02/03/2016 5.93 5.93 5.45 5.69 67,746
02/02/2016 6.16 6.16 5.775 5.85 62,763
02/01/2016 6.1 6.27 5.82 6.23 166,902
01/29/2016 5.41 6.28 5.41 6.15 121,773
01/28/2016 5.5 5.5 5.36 5.4 68,085
01/27/2016 5.54 5.57 5.37 5.4 44,664
01/26/2016 5.42 5.55 5.33 5.54 50,823
01/25/2016 5.47 5.64 5.35 5.38 45,073
01/22/2016 5.39 5.59 5.39 5.51 59,650
01/21/2016 5.28 5.3172 5.08 5.21 54,718
01/20/2016 5.02 5.25 4.87 5.18 118,573
01/19/2016 5.54 5.6399 5.01 5.11 128,010
01/15/2016 5.33 5.54 5.21 5.51 71,333
01/14/2016 5.28 5.6 5.18 5.57 139,473
01/13/2016 5.52 5.59 5.18 5.24 37,849
01/12/2016 5.46 5.5 5.14 5.49 110,552
01/11/2016 5.61 5.61 5.24 5.36 159,577
01/08/2016 5.84 6 5.561 5.61 106,916
01/07/2016 6.04 6.08 5.7501 5.81 100,070
01/06/2016 6.07 6.3 6.05 6.16 49,561
01/05/2016 6.02 6.39 5.99 6.18 96,065
01/04/2016 6.07 6.07 5.77 5.99 126,962
12/31/2015 6.2 6.26 6.07 6.09 45,641
12/30/2015 6.31 6.49 6.2 6.2 83,738
12/29/2015 6.3 6.45 6.16 6.37 100,617
12/28/2015 6.39 6.45 6.11 6.23 123,778
12/24/2015 6.36 6.48 6.33 6.39 27,750
12/23/2015 6.16 6.4 6.0399 6.34 98,595
12/22/2015 6.04 6.11 5.8 5.91 81,702
12/21/2015 5.92 6.18 5.78 6.04 161,728
12/18/2015 5.77 6.0001 5.66 5.89 163,657
12/17/2015 5.86 5.92 5.75 5.81 71,991
12/16/2015 5.97 5.97 5.7575 5.86 80,738
12/15/2015 5.68 6.08 5.68 5.86 190,346
12/14/2015 5.67 5.9365 5.5 5.62 153,758
12/11/2015 5.69 5.73 5.55 5.6 133,210
12/10/2015 6.04 6.0855 5.67 5.73 169,186
12/09/2015 6.11 6.31 6.04 6.06 66,843
12/08/2015 5.75 6.197 5.75 6.11 123,504
12/07/2015 6.56 6.779 5.82 5.87 481,945
12/04/2015 7.11 7.19 6.55 6.61 472,742
12/03/2015 7.33 7.5 7.01 7.07 117,447
12/02/2015 7.52 7.65 7.22 7.33 215,386
12/01/2015 7.47 7.6574 7.37 7.52 180,945
11/30/2015 7.36 7.65 7.261 7.42 130,191
11/27/2015 7.67 7.74 7.36 7.37 112,865
11/25/2015 7.67 7.85 7.62 7.67 146,005
11/24/2015 7.41 7.72 7.29 7.62 155,905
11/23/2015 7.19 7.53 7.19 7.49 192,154
11/20/2015 7.49 7.49 7.11 7.2 282,464
11/19/2015 7.21 7.65 7.2 7.5 178,177
11/18/2015 7.18 7.36 7.1 7.33 167,787
11/17/2015 7.26 7.385 6.98 7.12 248,181
11/16/2015 7.2 7.67 7.0701 7.22 402,738
11/13/2015 8.59 9.5 6.8956 7.21 1,311,568
11/12/2015 10.69 10.74 9.82 10.28 274,919
11/11/2015 11.05 11.3099 10.73 10.85 261,346
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?