BSQUARE Price History

BSQRDelisted Stock  USD 1.22  0.01  0.83%   
If you're considering investing in BSQUARE Stock, it is important to understand the factors that can impact its price. As of today, the current price of BSQUARE stands at 1.22, as last reported on the 8th of January, with the highest price reaching 1.25 and the lowest price hitting 1.21 during the day. We have found eight technical indicators for BSQUARE, which you can use to evaluate the volatility of the firm. Please confirm BSQUARE's accumulation distribution of 0.032, and Rate Of Daily Change of 1.01 to double-check if the risk estimate we provide is consistent with the expected return of 0.0%.
  
BSQUARE Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
BSQR
Based on monthly moving average BSQUARE is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of BSQUARE by adding BSQUARE to a well-diversified portfolio.

BSQUARE Stock Price History Chart

There are several ways to analyze BSQUARE Stock price data. The simplest method is using a basic BSQUARE candlestick price chart, which shows BSQUARE price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

BSQUARE Stock Price History Data

OpenHighLowCloseVolume
01/08/2025
 1.21  1.25  1.21  1.22 
07/24/2023 1.21  1.25  1.21  1.22  30,148 
07/21/2023 1.22  1.26  1.21  1.22  21,900 
07/20/2023 1.24  1.24  1.20  1.23  16,831 
07/19/2023 1.21  1.24  1.21  1.22  18,866 
07/18/2023 1.25  1.25  1.21  1.24  9,600 
07/17/2023 1.23  1.25  1.22  1.24  8,200 
07/14/2023 1.24  1.25  1.21  1.24  61,557 
07/13/2023 1.33  1.33  1.24  1.26  48,421 
07/12/2023 1.21  1.30  1.21  1.29  14,900 
07/11/2023 1.22  1.26  1.22  1.24  17,400 
07/10/2023 1.26  1.27  1.23  1.24  16,438 
07/07/2023 1.25  1.27  1.24  1.26  11,886 
07/06/2023 1.25  1.27  1.24  1.24  34,900 
07/05/2023 1.31  1.31  1.25  1.26  10,400 
07/03/2023 1.31  1.31  1.29  1.30  8,000 
06/30/2023 1.29  1.31  1.29  1.30  19,484 
06/29/2023 1.28  1.31  1.25  1.29  28,815 
06/28/2023 1.31  1.34  1.28  1.29  14,300 
06/27/2023 1.27  1.32  1.27  1.32  30,200 
06/26/2023 1.28  1.34  1.27  1.30  31,700 
06/23/2023 1.36  1.37  1.29  1.30  20,539 
06/22/2023 1.38  1.38  1.33  1.34  58,028 
06/21/2023 1.37  1.46  1.37  1.38  64,923 
06/20/2023 1.34  1.49  1.31  1.40  171,968 
06/16/2023 1.25  1.36  1.25  1.35  114,300 
06/15/2023 1.27  1.28  1.25  1.25  23,030 
06/14/2023 1.28  1.29  1.25  1.26  28,600 
06/13/2023 1.26  1.28  1.24  1.25  37,800 
06/12/2023 1.25  1.27  1.24  1.27  24,949 
06/09/2023 1.31  1.32  1.24  1.25  30,419 
06/08/2023 1.31  1.32  1.27  1.31  75,573 
06/07/2023 1.24  1.28  1.20  1.28  67,710 
06/06/2023 1.21  1.25  1.20  1.23  50,259 
06/05/2023 1.22  1.22  1.17  1.20  62,395 
06/02/2023 1.15  1.22  1.15  1.22  56,400 
06/01/2023 1.16  1.18  1.15  1.17  31,938 
05/31/2023 1.17  1.17  1.15  1.16  5,825 
05/30/2023 1.14  1.17  1.12  1.17  33,981 
05/26/2023 1.14  1.16  1.13  1.13  15,179 
05/25/2023 1.14  1.16  1.14  1.14  30,356 
05/24/2023 1.14  1.16  1.13  1.14  9,600 
05/23/2023 1.17  1.17  1.13  1.16  35,061 
05/22/2023 1.16  1.19  1.16  1.17  18,800 
05/19/2023 1.18  1.19  1.16  1.17  11,500 
05/18/2023 1.10  1.20  1.10  1.16  34,900 
05/17/2023 1.16  1.16  1.14  1.16  16,800 
05/16/2023 1.13  1.18  1.11  1.15  51,817 
05/15/2023 1.10  1.17  1.10  1.16  49,100 
05/12/2023 1.14  1.18  1.14  1.16  47,600 
05/11/2023 1.12  1.13  1.10  1.10  50,768 
05/10/2023 1.09  1.12  1.09  1.12  9,046 
05/09/2023 1.08  1.12  1.08  1.11  18,346 
05/08/2023 1.07  1.10  1.07  1.09  9,982 
05/05/2023 1.07  1.10  1.07  1.09  14,100 
05/04/2023 1.12  1.12  1.07  1.09  29,100 
05/03/2023 1.11  1.13  1.08  1.10  23,573 
05/02/2023 1.08  1.12  1.08  1.12  10,000 
05/01/2023 1.10  1.13  1.08  1.08  16,926 
04/28/2023 1.07  1.11  1.07  1.11  8,955 
04/27/2023 1.09  1.10  1.06  1.09  39,200 

About BSQUARE Stock history

BSQUARE investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for BSQUARE is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in BSQUARE will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing BSQUARE stock prices may prove useful in developing a viable investing in BSQUARE
BSQUARE Corporation develops and deploys technologies for the makers and operators of connected devices in North America, Europe, and Asia. BSQUARE Corporation was incorporated in 1994 and is headquartered in Seattle, Washington. Bsquare Corp operates under SoftwareApplication classification in the United States and is traded on NASDAQ Exchange. It employs 53 people.

BSQUARE Stock Technical Analysis

BSQUARE technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, delisted stock market cycles, or different charting patterns.
A focus of BSQUARE technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of BSQUARE trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Correlation Analysis Now

   

Correlation Analysis

Reduce portfolio risk simply by holding instruments which are not perfectly correlated
All  Next Launch Module
Check out Trending Equities to better understand how to build diversified portfolios. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in producer price index.
You can also try the Stock Screener module to find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook..

Other Consideration for investing in BSQUARE Stock

If you are still planning to invest in BSQUARE check if it may still be traded through OTC markets such as Pink Sheets or OTC Bulletin Board. You may also purchase it directly from the company, but this is not always possible and may require contacting the company directly. Please note that delisted stocks are often considered to be more risky investments, as they are no longer subject to the same regulatory and reporting requirements as listed stocks. Therefore, it is essential to carefully research the BSQUARE's history and understand the potential risks before investing.
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Global Correlations
Find global opportunities by holding instruments from different markets
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing