Historical Stock Price
BSQR historical stock prices picture
Bsquare (BSQR) has the following price history information. Looking back at BSQR historical stock prices for the last five trading days, on December 01, 2023, BSQR opened at $1.88, traded as high as $1.90 and as low as $1.88, and closed at $1.89. Trading volume was a total of 320.90K shares. On December 04, 2023, BSQR opened at $1.88, traded as high as $1.90 and as low as $1.88, and closed at $1.89. Trading volume was a total of 43.40K shares. On December 05, 2023, BSQR opened at $1.88, traded as high as $1.90 and as low as $1.88, and closed at $1.89. Trading volume was a total of 122.20K shares. On December 06, 2023, BSQR opened at $1.89, traded as high as $1.90 and as low as $1.88, and closed at $1.88. Trading volume was a total of 61.00K shares. On December 07, 2023, BSQR opened at $1.89, traded as high as $1.90 and as low as $1.89, and closed at $1.89. Trading volume was a total of 23.20K shares.

BSQR Historical Stock Prices By Date:

BSQR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Bsquare shares, starting with a $10,000 purchase of BSQR, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 12/07/2023
Start price/share: $3.18
End price/share: $1.89
Dividends collected/share: $0.00
Total return: -40.57%
Average Annual Total Return: -5.23%
Starting investment: $10,000.00
Ending investment: $5,941.98
Years: 9.69
Date Open High Low Close Volume
12/01/2023 $1.88 $1.90 $1.88 $1.89 320.90K
12/04/2023 $1.88 $1.90 $1.88 $1.89 43.40K
12/05/2023 $1.88 $1.90 $1.88 $1.89 122.20K
12/06/2023 $1.89 $1.90 $1.88 $1.88 61.00K
12/07/2023 $1.89 $1.90 $1.89 $1.89 23.20K
BSQUARE develops and deploys technologies for the makers and operators of connected devices. Co. provides a suite of software, tools, and services to its customers that are packaged based on technical and business requirements that includes: Embedded Operating System (OS) and System Software Sales and Support, which resells Windows Internet of Things (IoT), Windows Embedded, and Windows Server IoT software as well as system utility software for Adobe and McAfee; and OS Configuration and Device Hardening Services, which creates a manufacturable image for a specific version of OS software based on the certain requirements of the hardware and the intended operating environment.
Date Close
12/01/2023$1.89
12/04/2023$1.89
12/05/2023$1.89
12/06/2023$1.88
12/07/2023$1.89
BSQR is categorized under the Technology sector; below are some other companies in the same sector:

BTN Historical Stock Prices
BTUI Historical Stock Prices
BV Historical Stock Prices
BVSN Historical Stock Prices
BYI Historical Stock Prices
CA Historical Stock Prices
CACI Historical Stock Prices
CAFN Historical Stock Prices
CALD Historical Stock Prices
CALL Historical Stock Prices

Also explore: BSQR shares outstanding history

Email EnvelopeFree BSQR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BSQR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.