BSQUARE Corporation - Price History
Stock symbol BSQR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BSQR (BSQUARE Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $1.89 | $1.89 |
| January 2024 | $1.89 | $1.89 |
| December 2023 | $1.89 | $1.89 |
| November 2023 | $1.90 | $1.90 |
| October 2023 | $1.85 | $1.85 |
| September 2023 | $1.17 | $1.17 |
| August 2023 | $1.21 | $1.21 |
| July 2023 | $1.18 | $1.18 |
| June 2023 | $1.30 | $1.30 |
| May 2023 | $1.16 | $1.16 |
| April 2023 | $1.11 | $1.11 |
| March 2023 | $1.11 | $1.11 |
| February 2023 | $1.21 | $1.21 |
| January 2023 | $1.24 | $1.24 |
| December 2022 | $1.13 | $1.13 |
| November 2022 | $1.09 | $1.09 |
| October 2022 | $1.14 | $1.14 |
| September 2022 | $1.16 | $1.16 |
| August 2022 | $1.23 | $1.23 |
| July 2022 | $1.27 | $1.27 |
| June 2022 | $1.26 | $1.26 |
| May 2022 | $1.32 | $1.32 |
| April 2022 | $1.40 | $1.40 |
| March 2022 | $1.73 | $1.73 |
| February 2022 | $1.65 | $1.65 |
| January 2022 | $1.59 | $1.59 |
| December 2021 | $1.71 | $1.71 |
| November 2021 | $1.94 | $1.94 |
| October 2021 | $2.23 | $2.23 |
| September 2021 | $2.41 | $2.41 |
| August 2021 | $2.67 | $2.67 |
| July 2021 | $3.15 | $3.15 |
| June 2021 | $4.77 | $4.77 |
| May 2021 | $2.22 | $2.22 |
| April 2021 | $2.42 | $2.42 |
| March 2021 | $3.42 | $3.42 |
| February 2021 | $4.80 | $4.80 |
| January 2021 | $1.61 | $1.61 |
| December 2020 | $1.52 | $1.52 |
| November 2020 | $1.41 | $1.41 |
| October 2020 | $1.14 | $1.14 |
| September 2020 | $1.35 | $1.35 |
| August 2020 | $1.57 | $1.57 |
| July 2020 | $1.48 | $1.48 |
| June 2020 | $1.59 | $1.59 |
| May 2020 | $1.47 | $1.47 |
| April 2020 | $0.98 | $0.98 |
| March 2020 | $0.95 | $0.95 |
| February 2020 | $1.25 | $1.25 |
| January 2020 | $1.50 | $1.50 |
| December 2019 | $1.39 | $1.39 |
| November 2019 | $1.28 | $1.28 |
| October 2019 | $1.07 | $1.07 |
| September 2019 | $1.20 | $1.20 |
| August 2019 | $1.31 | $1.31 |
| July 2019 | $1.26 | $1.26 |
| June 2019 | $1.16 | $1.16 |
| May 2019 | $1.40 | $1.40 |
| April 2019 | $1.91 | $1.91 |
| March 2019 | $1.95 | $1.95 |
| February 2019 | $2.05 | $2.05 |
| January 2019 | $2.14 | $2.14 |
| December 2018 | $1.55 | $1.55 |
| November 2018 | $2.10 | $2.10 |
| October 2018 | $2.30 | $2.30 |
| September 2018 | $2.30 | $2.30 |
| August 2018 | $2.30 | $2.30 |
| July 2018 | $2.30 | $2.30 |
| June 2018 | $2.70 | $2.70 |
| May 2018 | $3.30 | $3.30 |
| April 2018 | $4.50 | $4.50 |
| March 2018 | $4.25 | $4.25 |
| February 2018 | $3.65 | $3.65 |
| January 2018 | $4.30 | $4.30 |
| December 2017 | $4.65 | $4.65 |
| November 2017 | $5 | $5 |
| October 2017 | $5.35 | $5.35 |
| September 2017 | $5.20 | $5.20 |
| August 2017 | $5 | $5 |
| July 2017 | $5.70 | $5.70 |
| June 2017 | $5.60 | $5.60 |
| May 2017 | $5.05 | $5.05 |
| April 2017 | $5.20 | $5.20 |
| March 2017 | $5.40 | $5.40 |
| February 2017 | $5.15 | $5.15 |
| January 2017 | $5.90 | $5.90 |
| December 2016 | $5.85 | $5.85 |
| November 2016 | $5.80 | $5.80 |
| October 2016 | $4.15 | $4.15 |
| September 2016 | $4.92 | $4.92 |
| August 2016 | $5 | $5 |
| July 2016 | $5.24 | $5.24 |
| June 2016 | $5.58 | $5.58 |
| May 2016 | $5.30 | $5.30 |
| April 2016 | $6.21 | $6.21 |
| March 2016 | $5.92 | $5.92 |
| February 2016 | $5.70 | $5.70 |
| January 2016 | $6.15 | $6.15 |
| December 2015 | $6.09 | $6.09 |
| November 2015 | $7.42 | $7.42 |
| October 2015 | $10.88 | $10.88 |
| September 2015 | $6.61 | $6.61 |
| August 2015 | $6.07 | $6.07 |
| July 2015 | $6.44 | $6.44 |
| June 2015 | $6.78 | $6.78 |
| May 2015 | $6.89 | $6.89 |
| April 2015 | $4.23 | $4.23 |
| March 2015 | $4.69 | $4.69 |
| February 2015 | $4.87 | $4.87 |
| January 2015 | $4.43 | $4.43 |
| December 2014 | $4.55 | $4.55 |
| November 2014 | $4.15 | $4.15 |
| October 2014 | $3.91 | $3.91 |
| September 2014 | $3.91 | $3.91 |
| August 2014 | $3.79 | $3.79 |
| July 2014 | $3.18 | $3.18 |
| June 2014 | $3.20 | $3.20 |
| May 2014 | $3.47 | $3.47 |
| April 2014 | $3.19 | $3.19 |
| March 2014 | $3.16 | $3.16 |
| February 2014 | $3.55 | $3.55 |
| January 2014 | $3.54 | $3.54 |
| December 2013 | $3.58 | $3.58 |
| November 2013 | $3.25 | $3.25 |
| October 2013 | $3.22 | $3.22 |
| September 2013 | $2.76 | $2.76 |
| August 2013 | $2.80 | $2.80 |
| July 2013 | $2.80 | $2.80 |
| June 2013 | $2.75 | $2.75 |
| May 2013 | $2.87 | $2.87 |
| April 2013 | $3.09 | $3.09 |
| March 2013 | $3.08 | $3.08 |
| February 2013 | $2.99 | $2.99 |
| January 2013 | $3.43 | $3.43 |
| December 2012 | $2.93 | $2.93 |
| November 2012 | $2.75 | $2.75 |
| October 2012 | $3 | $3 |
| September 2012 | $3.11 | $3.11 |
| August 2012 | $2.81 | $2.81 |
| July 2012 | $3.09 | $3.09 |
| June 2012 | $2.90 | $2.90 |
| May 2012 | $2.65 | $2.65 |
| April 2012 | $2.95 | $2.95 |
| March 2012 | $3.35 | $3.35 |
| February 2012 | $3.34 | $3.34 |
| January 2012 | $3.97 | $3.97 |
| December 2011 | $3.42 | $3.42 |
| November 2011 | $4.34 | $4.34 |
| October 2011 | $4.81 | $4.81 |
| September 2011 | $4.45 | $4.45 |
| August 2011 | $4.70 | $4.70 |
| July 2011 | $6.24 | $6.24 |
| June 2011 | $6.27 | $6.27 |
| May 2011 | $6.44 | $6.44 |
| April 2011 | $7.13 | $7.13 |
| March 2011 | $7.14 | $7.14 |
| February 2011 | $12 | $12 |
| January 2011 | $8.79 | $8.79 |
| December 2010 | $8.75 | $8.75 |
| November 2010 | $6.20 | $6.20 |
| October 2010 | $3.75 | $3.75 |
| September 2010 | $3.37 | $3.37 |
| August 2010 | $2.88 | $2.88 |
| July 2010 | $3.17 | $3.17 |
| June 2010 | $2.18 | $2.18 |
| May 2010 | $2.51 | $2.51 |
| April 2010 | $2.56 | $2.56 |
| March 2010 | $2.32 | $2.32 |
| February 2010 | $2.30 | $2.30 |
| January 2010 | $2.46 | $2.46 |
| December 2009 | $2.50 | $2.50 |
| November 2009 | $2.17 | $2.17 |
| October 2009 | $2.32 | $2.32 |
| September 2009 | $2.60 | $2.60 |
| August 2009 | $2.22 | $2.22 |
| July 2009 | $2.64 | $2.64 |
| June 2009 | $2.97 | $2.97 |
| May 2009 | $1.81 | $1.81 |
| April 2009 | $2.35 | $2.35 |
| March 2009 | $1.80 | $1.80 |
| February 2009 | $1.60 | $1.60 |
| January 2009 | $2.49 | $2.49 |
| December 2008 | $2.36 | $2.36 |
| November 2008 | $2.48 | $2.48 |
| October 2008 | $2.84 | $2.84 |
| September 2008 | $3.65 | $3.65 |
| August 2008 | $3.73 | $3.73 |
| July 2008 | $3.78 | $3.78 |
| June 2008 | $4.83 | $4.83 |
| May 2008 | $4.77 | $4.77 |
| April 2008 | $4.81 | $4.81 |
| March 2008 | $3.90 | $3.90 |
| February 2008 | $4.32 | $4.32 |
| January 2008 | $5.79 | $5.79 |
| December 2007 | $6.79 | $6.79 |
| November 2007 | $6.19 | $6.19 |
| October 2007 | $7.20 | $7.20 |
| September 2007 | $6.03 | $6.03 |
| August 2007 | $5.39 | $5.39 |
| July 2007 | $6.62 | $6.62 |
| June 2007 | $5.97 | $5.97 |
| May 2007 | $5.77 | $5.77 |
| April 2007 | $5.18 | $5.18 |
| March 2007 | $4.41 | $4.41 |
| February 2007 | $4.27 | $4.27 |
| January 2007 | $3.21 | $3.21 |
| December 2006 | $2.85 | $2.85 |
| November 2006 | $2.86 | $2.86 |
| October 2006 | $2.06 | $2.06 |
| September 2006 | $2.05 | $2.05 |
| August 2006 | $1.96 | $1.96 |
| July 2006 | $2.21 | $2.21 |
| June 2006 | $2.22 | $2.22 |
| May 2006 | $2.33 | $2.33 |
| April 2006 | $2.99 | $2.99 |
| March 2006 | $2.94 | $2.94 |
| February 2006 | $3.30 | $3.30 |
| January 2006 | $3.80 | $3.80 |
| December 2005 | $3.24 | $3.24 |
| November 2005 | $2.50 | $2.50 |
| October 2005 | $2.15 | $2.15 |
| September 2005 | $2.64 | $2.64 |
| August 2005 | $2.08 | $2.08 |
| July 2005 | $2.52 | $2.52 |
| June 2005 | $2.16 | $2.16 |
| May 2005 | $2 | $2 |
| April 2005 | $1.60 | $1.60 |
| March 2005 | $1.96 | $1.96 |
| February 2005 | $3.72 | $3.72 |
| January 2005 | $3.68 | $3.68 |
| December 2004 | $5.96 | $5.96 |
| November 2004 | $4.56 | $4.56 |
| October 2004 | $2.56 | $2.56 |
| September 2004 | $2.56 | $2.56 |
| August 2004 | $2.40 | $2.40 |
| July 2004 | $2 | $2 |
| June 2004 | $4 | $4 |
| May 2004 | $3.88 | $3.88 |
| April 2004 | $4.88 | $4.88 |
| March 2004 | $4.76 | $4.76 |
| February 2004 | $5.32 | $5.32 |
| January 2004 | $6.48 | $6.48 |
| December 2003 | $5.64 | $5.64 |
| November 2003 | $5.80 | $5.80 |
| October 2003 | $6.88 | $6.88 |
| September 2003 | $6.28 | $6.28 |
| August 2003 | $8.84 | $8.84 |
| July 2003 | $5.36 | $5.36 |
| June 2003 | $3.28 | $3.28 |
| May 2003 | $4.24 | $4.24 |
| April 2003 | $3.04 | $3.04 |
| March 2003 | $3.96 | $3.96 |
| February 2003 | $4.36 | $4.36 |
| January 2003 | $5.32 | $5.32 |
| December 2002 | $5.04 | $5.04 |
| November 2002 | $5.32 | $5.32 |
| October 2002 | $4.64 | $4.64 |
| September 2002 | $4.60 | $4.60 |
| August 2002 | $3.04 | $3.04 |
| July 2002 | $7 | $7 |
| June 2002 | $9.04 | $9.04 |
| May 2002 | $9.28 | $9.28 |
| April 2002 | $13.60 | $13.60 |
| March 2002 | $14.64 | $14.64 |
| February 2002 | $12.32 | $12.32 |
| January 2002 | $12.20 | $12.20 |
| December 2001 | $16.68 | $16.68 |
| November 2001 | $15 | $15 |
| October 2001 | $12.36 | $12.36 |
| September 2001 | $10.60 | $10.60 |
| August 2001 | $17 | $17 |
| July 2001 | $20 | $20 |
| June 2001 | $42.04 | $42.04 |
| May 2001 | $34 | $34 |
| April 2001 | $51.60 | $51.60 |
| March 2001 | $44.25 | $44.25 |
| February 2001 | $38 | $38 |
| January 2001 | $43.25 | $43.25 |
| December 2000 | $24 | $24 |
| November 2000 | $43.25 | $43.25 |
| October 2000 | $62.50 | $62.50 |
| September 2000 | $62 | $62 |
| August 2000 | $68 | $68 |
| July 2000 | $71 | $71 |
| June 2000 | $89.75 | $89.75 |
| May 2000 | $54.75 | $54.75 |
| April 2000 | $70 | $70 |
| March 2000 | $88.50 | $88.50 |
| February 2000 | $159.50 | $159.50 |
| January 2000 | $145.75 | $145.75 |
| December 1999 | $167.75 | $167.75 |
| November 1999 | $174 | $174 |
| October 1999 | $158.25 | $158.25 |
BSQR
Price: $1.89
52 week price:
Dividend Yield: 6.14%
Earnings Per Share: -0.11 USD
P/E Ratio: -21.10
Exchange: NCM
Sector: Technology
Industry: Software - Application
Volume: 61000
Ebitda: -5.8 millionMarket Capitalization: 37.6 million