BSQR Quote, Trading Chart, BSQUARE Corporation
home / stock / bsqr / bsqr quote
$4.40 Last:
-5.78% Change Percent:
$4.66 Open:
$4.40 Previous Close:
$4.869 High:
$4.36 Low:
414,819 Volume:
03/03/2021 04:55:20 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-03 | 4.66 | 4.4 | 4.869 | 4.36 | 414,819 |
| 2021-03-02 | 5.1 | 4.67 | 5.2 | 4.53 | 576,707 |
| 2021-03-01 | 5.1 | 5.12 | 5.4404 | 4.9369 | 515,785 |
| 2021-02-26 | 4.39 | 4.8 | 5.29 | 4.37 | 861,210 |
| 2021-02-25 | 5.01 | 4.64 | 5.33 | 4.53 | 711,958 |
| 2021-02-24 | 5.43 | 5.14 | 5.4937 | 5.0509 | 708,446 |
| 2021-02-23 | 5.61 | 5.25 | 5.61 | 4.46 | 1,776,436 |
| 2021-02-22 | 6.2936 | 6.16 | 6.77 | 6.06 | 770,921 |
| 2021-02-19 | 6.87 | 6.2 | 7.0408 | 6.12 | 934,778 |
| 2021-02-18 | 7.01 | 6.83 | 7.25 | 6.5 | 922,444 |
| 2021-02-17 | 7.0634 | 6.83 | 7.11 | 6.57 | 1,796,982 |
| 2021-02-16 | 7.86 | 7.32 | 8.12 | 7.1 | 2,593,298 |
| 2021-02-15 | 6.77 | 7.83 | 9.15 | 6.75 | 13,688,640 |
| 2021-02-12 | 6.77 | 7.83 | 9.15 | 6.75 | 13,653,174 |
| 2021-02-11 | 7.9 | 6.28 | 7.9 | 5.36 | 4,441,755 |
| 2021-02-10 | 10.1419 | 7.8 | 11.83 | 6.9 | 12,151,563 |
| 2021-02-09 | 6.215 | 8.4 | 11.45 | 5.89 | 42,970,197 |
| 2021-02-08 | 4.26 | 5.69 | 7.24 | 4.05 | 55,503,132 |
| 2021-02-05 | 2.63 | 3.19 | 8.8 | 2.61 | 112,529,353 |
| 2021-02-04 | 1.89 | 1.9 | 1.96 | 1.82 | 120,951 |
News, Short Squeeze, Breakout and More Instantly...
-
Bsquare and Itron Extend Agreement to Advance Industrial IoT Innovation Itron App Store Takes Advantage of Bsquare Intelligent IoT Device Operations Expertise PR Newswire SEATTLE , Feb. 17, 2021 /PRNewswire/ -- Bsquare Corporation (NASDAQ: BSQR), a leade...
-
Bsquare Corporation Schedules Third Quarter 2020 Earnings Conference Call PR Newswire SEATTLE, Oct. 29, 2020 SEATTLE , Oct. 29, 2020 /PRNewswire/ -- Bsquare Corporation (NASDAQ: BSQR) today announced that it plans to release its financial results for the...
-
SEATTLE , Aug. 13, 2020 /PRNewswire/ -- Bsquare Corporation (NASDAQ: BSQR) today announced financial results for the second quarter of 2020. For the second quarter of 2020, revenue was $8.9 million , net loss was $1.1 million , adjusted EBITDAS was negative $0.8 million , and cas...