BSQUARE Corporation
BSQRNASDAQTechnology
$1.89
+$0.01(+0.53%)
Market Cap$37555245
P/E Ratio—
52W High$1.9
52W Low$1.05
BSQUARE Corporation (BSQR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
bsqr · EOD price history · split-adj. · FMP · as of Dec 15, 2023
5-Year High5Y
$8.20
Jun 29, 2021
-77.0% from here
5-Year Low5Y
$1.00
Oct 12, 2022
+89.0% from low
IPO Priceadj.
$121.50
Oct 21, 1999
-98.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$2.72
Jun 9, 2021
-30.5% in 5Y
10 Years Ago
$6.03
Jun 9, 2016
-68.7% in 10Y
Historical Price Data · BSQR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 15, 2023 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0K | +0.00% |
| Dec 14, 2023 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0K | +0.00% |
| Dec 13, 2023 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0K | +0.00% |
| Dec 12, 2023 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0K | +0.00% |
| Dec 11, 2023 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0K | +0.00% |
| Dec 8, 2023 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 0K | +0.00% |
| Dec 7, 2023 | $1.89 | $1.90 | $1.89 | $1.89 | $1.89 | 23K | +0.00% |
| Dec 6, 2023 | $1.89 | $1.90 | $1.88 | $1.88 | $1.88 | 61K | -0.53% |
| Dec 5, 2023 | $1.88 | $1.90 | $1.88 | $1.89 | $1.89 | 122K | +0.53% |
| Dec 4, 2023 | $1.88 | $1.90 | $1.88 | $1.89 | $1.89 | 43K | +0.78% |
| Dec 1, 2023 | $1.88 | $1.90 | $1.88 | $1.89 | $1.89 | 321K | +0.53% |
| Nov 30, 2023 | $1.88 | $1.90 | $1.88 | $1.90 | $1.90 | 54K | +0.99% |
| Nov 29, 2023 | $1.89 | $1.90 | $1.88 | $1.88 | $1.88 | 24K | -0.53% |
| Nov 28, 2023 | $1.88 | $1.90 | $1.88 | $1.89 | $1.89 | 136K | +0.53% |
| Nov 27, 2023 | $1.88 | $1.90 | $1.88 | $1.89 | $1.89 | 159K | +0.53% |
| Nov 24, 2023 | $1.88 | $1.89 | $1.88 | $1.89 | $1.89 | 17K | +0.53% |
| Nov 22, 2023 | $1.87 | $1.89 | $1.87 | $1.88 | $1.88 | 66K | +0.53% |
| Nov 21, 2023 | $1.86 | $1.87 | $1.86 | $1.86 | $1.86 | 39K | +0.00% |
| Nov 20, 2023 | $1.86 | $1.87 | $1.86 | $1.86 | $1.86 | 99K | +0.00% |
| Nov 17, 2023 | $1.86 | $1.87 | $1.86 | $1.86 | $1.86 | 80K | +0.00% |
Showing 1–20 of 635 records
Annual Stock Price Performance · BSQR
Jan 1 → Dec 31 · 3 years2023+68.7%$1.12 → $1.89
+68.7%
2022-33.1%$1.69 → $1.13
-33.1%
2021-37.4%$2.73 → $1.71
-37.4%
Best Year2023 · +68.7%
Worst Year2021 · -37.4%
Positive Years1 / 3
Avg Annual Return-0.6%
3Y Total Return-30.8%
3Y CAGR~-11.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in BSQR?
If you invested $1,000 in BSQR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$313
Total Return-68.7%
CAGR~-11.0% / yr
Profit$-687
Based on Jun 9, 2016 · $6.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
BSQUARE Corporation (BSQR) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.89. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BSQR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BSQR historical stock pricesFMP EOD datasplit-adjusted OHLCV