BSQUARE Corporation Common Stockのデータ

BSQUARE Corporation Common Stockの基本情報

名前 BSQUARE Corporation Common Stock
ティッカー BSQR
国 United States
上場年 1999.0
セクター Miscellaneous

BSQUARE Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.12 7.1 7.86 7.32 2630000.0 7.32
2021-02-12 9.15 6.75 6.77 7.83 13688600.0 7.83
2021-02-11 7.9 5.36 7.9 6.28 4501800.0 6.28
2021-02-10 11.83 6.9 10.14 7.8 12235500.0 7.8
2021-02-09 11.45 5.89 6.22 8.4 43531600.0 8.4
2021-02-08 7.24 4.05 4.26 5.69 55684500.0 5.69
2021-02-05 8.8 2.61 2.63 3.19 112926800.0 3.19
2021-02-04 1.96 1.82 1.89 1.9 124100.0 1.9
2021-02-03 1.81 1.68 1.69 1.81 92300.0 1.81
2021-02-02 1.72 1.63 1.63 1.67 62300.0 1.67
2021-02-01 1.71 1.56 1.68 1.62 139800.0 1.62
2021-01-29 1.73 1.57 1.73 1.61 265400.0 1.61
2021-01-28 1.77 1.7 1.71 1.73 50000.0 1.73
2021-01-27 1.78 1.7 1.77 1.72 52800.0 1.72
2021-01-26 1.81 1.73 1.78 1.78 40100.0 1.78
2021-01-25 1.79 1.69 1.77 1.75 94300.0 1.75
2021-01-22 1.8 1.71 1.76 1.72 118600.0 1.72
2021-01-21 1.89 1.64 1.86 1.78 279300.0 1.78
2021-01-20 1.95 1.76 1.95 1.84 171000.0 1.84
2021-01-19 2.0 1.86 1.97 1.89 117700.0 1.89
2021-01-15 1.94 1.74 1.78 1.88 119700.0 1.88
2021-01-14 2.14 1.69 1.73 1.8 702100.0 1.8
2021-01-13 1.77 1.64 1.74 1.7 290400.0 1.7
2021-01-12 1.72 1.6 1.62 1.71 144400.0 1.71
2021-01-11 1.79 1.61 1.73 1.62 252900.0 1.62
2021-01-08 1.68 1.57 1.59 1.65 175700.0 1.65
2021-01-07 1.63 1.52 1.54 1.58 344400.0 1.58
2021-01-06 1.69 1.48 1.5 1.52 392800.0 1.52
2021-01-05 1.5 1.4 1.44 1.48 32100.0 1.48
2021-01-04 1.53 1.4 1.53 1.44 77900.0 1.44
2020-12-31 1.56 1.45 1.52 1.52 185900.0 1.52
2020-12-30 1.74 1.38 1.38 1.55 837100.0 1.55
2020-12-29 1.49 1.35 1.45 1.39 155500.0 1.39
2020-12-28 1.45 1.36 1.4 1.43 178100.0 1.43
2020-12-24 1.42 1.29 1.29 1.35 362400.0 1.35
2020-12-23 1.36 1.28 1.31 1.29 63900.0 1.29
2020-12-22 1.32 1.28 1.31 1.3 19600.0 1.3
2020-12-21 1.3 1.26 1.3 1.28 23800.0 1.28
2020-12-18 1.37 1.26 1.31 1.26 51000.0 1.26
2020-12-17 1.37 1.3 1.3 1.33 24400.0 1.33
2020-12-16 1.35 1.29 1.32 1.32 57000.0 1.32
2020-12-15 1.39 1.29 1.34 1.3 45400.0 1.3
2020-12-14 1.36 1.25 1.28 1.29 109900.0 1.29
2020-12-11 1.35 1.26 1.31 1.29 80100.0 1.29
2020-12-10 1.33 1.29 1.33 1.3 53000.0 1.3
2020-12-09 1.36 1.32 1.34 1.32 33500.0 1.32
2020-12-08 1.4 1.33 1.36 1.37 79300.0 1.37
2020-12-07 1.49 1.33 1.45 1.35 49300.0 1.35
2020-12-04 1.4 1.32 1.33 1.4 78400.0 1.4
2020-12-03 1.4 1.32 1.39 1.35 44800.0 1.35
2020-12-02 1.35 1.3 1.33 1.35 62500.0 1.35
2020-12-01 1.42 1.32 1.36 1.35 94500.0 1.35
2020-11-30 1.64 1.39 1.46 1.41 253000.0 1.41
2020-11-27 1.49 1.42 1.47 1.46 14800.0 1.46
2020-11-25 1.5 1.42 1.5 1.48 16600.0 1.48
2020-11-24 1.49 1.44 1.49 1.44 54400.0 1.44
2020-11-23 1.51 1.43 1.48 1.48 75200.0 1.48
2020-11-20 1.49 1.41 1.45 1.47 45700.0 1.47
2020-11-19 1.47 1.43 1.44 1.46 29900.0 1.46
2020-11-18 1.48 1.37 1.42 1.47 67000.0 1.47
2020-11-17 1.49 1.41 1.49 1.48 50000.0 1.48
2020-11-16 1.59 1.4 1.51 1.43 194100.0 1.43
2020-11-13 1.47 1.27 1.27 1.47 258600.0 1.47
2020-11-12 1.25 1.17 1.22 1.17 51200.0 1.17
2020-11-11 1.22 1.19 1.2 1.21 23500.0 1.21
2020-11-10 1.23 1.18 1.23 1.19 8600.0 1.19
2020-11-09 1.3 1.13 1.23 1.18 51200.0 1.18
2020-11-06 1.27 1.18 1.23 1.27 25100.0 1.27
2020-11-05 1.25 1.16 1.17 1.22 40000.0 1.22
2020-11-04 1.16 1.1 1.15 1.16 49800.0 1.16
2020-11-03 1.18 1.1 1.15 1.1 44300.0 1.1
2020-11-02 1.17 1.13 1.15 1.13 8100.0 1.13
2020-10-30 1.21 1.12 1.21 1.14 36000.0 1.14
2020-10-29 1.19 1.12 1.15 1.19 14200.0 1.19
2020-10-28 1.2 1.1 1.2 1.15 22000.0 1.15
2020-10-27 1.28 1.15 1.24 1.16 96100.0 1.16
2020-10-26 1.35 1.22 1.35 1.24 53400.0 1.24
2020-10-23 1.35 1.27 1.29 1.32 8900.0 1.32
2020-10-22 1.29 1.22 1.22 1.27 46800.0 1.27
2020-10-21 1.28 1.2 1.28 1.25 73400.0 1.25
2020-10-20 1.28 1.25 1.25 1.27 19600.0 1.27
2020-10-19 1.34 1.28 1.32 1.28 8700.0 1.28
2020-10-16 1.35 1.27 1.35 1.27 69700.0 1.27
2020-10-15 1.38 1.3 1.34 1.35 133400.0 1.35
2020-10-14 1.37 1.34 1.35 1.35 7400.0 1.35
2020-10-13 1.38 1.31 1.37 1.37 19500.0 1.37
2020-10-12 1.42 1.34 1.37 1.36 9800.0 1.36
2020-10-09 1.42 1.37 1.42 1.38 36200.0 1.38
2020-10-08 1.42 1.33 1.4 1.42 18000.0 1.42
2020-10-07 1.42 1.32 1.37 1.39 70500.0 1.39
2020-10-06 1.42 1.37 1.37 1.37 9000.0 1.37
2020-10-05 1.42 1.37 1.4 1.39 11700.0 1.39
2020-10-02 1.41 1.35 1.35 1.39 5500.0 1.39
2020-10-01 1.4 1.35 1.4 1.36 7300.0 1.36
2020-09-30 1.4 1.35 1.38 1.35 15900.0 1.35
2020-09-29 1.41 1.33 1.36 1.34 4300.0 1.34
2020-09-28 1.38 1.31 1.37 1.36 12400.0 1.36
2020-09-25 1.37 1.3 1.34 1.31 21700.0 1.31
2020-09-24 1.4 1.32 1.34 1.36 19000.0 1.36
2020-09-23 1.46 1.32 1.33 1.32 9600.0 1.32
2020-09-22 1.37 1.33 1.33 1.33 4800.0 1.33
2020-09-21 1.43 1.32 1.36 1.34 10500.0 1.34
2020-09-18 1.42 1.37 1.4 1.37 14700.0 1.37
2020-09-17 1.41 1.36 1.38 1.41 15300.0 1.41
2020-09-16 1.44 1.38 1.44 1.4 26600.0 1.4
2020-09-15 1.41 1.34 1.34 1.39 22600.0 1.39
2020-09-14 1.42 1.32 1.37 1.36 34800.0 1.36
2020-09-11 1.45 1.39 1.43 1.39 26400.0 1.39
2020-09-10 1.49 1.38 1.49 1.41 23200.0 1.41
2020-09-09 1.49 1.43 1.45 1.49 29500.0 1.49
2020-09-08 1.56 1.44 1.55 1.46 40900.0 1.46
2020-09-04 1.47 1.37 1.42 1.47 68400.0 1.47
2020-09-03 1.56 1.39 1.56 1.42 37500.0 1.42
2020-09-02 1.58 1.46 1.55 1.54 29100.0 1.54
2020-09-01 1.59 1.47 1.59 1.54 48500.0 1.54
2020-08-31 1.62 1.46 1.52 1.57 195500.0 1.57
2020-08-28 1.5 1.33 1.38 1.46 78200.0 1.46
2020-08-27 1.46 1.37 1.38 1.39 20900.0 1.39
2020-08-26 1.5 1.35 1.46 1.38 127000.0 1.38
2020-08-25 1.42 1.35 1.35 1.4 13100.0 1.4
2020-08-24 1.42 1.36 1.36 1.37 37600.0 1.37
2020-08-21 1.47 1.35 1.47 1.4 33900.0 1.4
2020-08-20 1.38 1.34 1.35 1.36 32400.0 1.36
2020-08-19 1.42 1.32 1.42 1.35 47700.0 1.35
2020-08-18 1.4 1.33 1.37 1.37 18500.0 1.37
2020-08-17 1.47 1.36 1.4 1.37 29500.0 1.37
2020-08-14 1.51 1.4 1.44 1.42 41700.0 1.42
2020-08-13 1.52 1.46 1.51 1.5 35700.0 1.5
2020-08-12 1.52 1.44 1.48 1.5 8600.0 1.5
2020-08-11 1.52 1.45 1.48 1.45 18400.0 1.45
2020-08-10 1.52 1.46 1.52 1.5 26900.0 1.5
2020-08-07 1.51 1.42 1.45 1.51 30800.0 1.51
2020-08-06 1.52 1.43 1.51 1.43 37500.0 1.43
2020-08-05 1.5 1.48 1.48 1.5 24600.0 1.5
2020-08-04 1.52 1.46 1.5 1.5 21100.0 1.5
2020-08-03 1.52 1.46 1.52 1.48 20100.0 1.48
2020-07-31 1.52 1.48 1.51 1.48 24100.0 1.48
2020-07-30 1.52 1.44 1.47 1.49 30400.0 1.49
2020-07-29 1.48 1.4 1.4 1.47 19000.0 1.47
2020-07-28 1.4 1.37 1.37 1.39 13400.0 1.39
2020-07-27 1.45 1.35 1.43 1.37 14100.0 1.37
2020-07-24 1.44 1.36 1.44 1.41 9800.0 1.41
2020-07-23 1.48 1.36 1.45 1.38 25400.0 1.38
2020-07-22 1.51 1.44 1.44 1.44 14100.0 1.44
2020-07-21 1.53 1.43 1.46 1.47 9900.0 1.47
2020-07-20 1.53 1.45 1.52 1.46 62500.0 1.46
2020-07-17 1.61 1.43 1.52 1.48 94100.0 1.48
2020-07-16 1.52 1.46 1.52 1.46 41200.0 1.46
2020-07-15 1.51 1.4 1.46 1.51 20800.0 1.51
2020-07-14 1.57 1.37 1.57 1.4 15600.0 1.4
2020-07-13 1.6 1.46 1.57 1.47 23300.0 1.47
2020-07-10 1.57 1.5 1.54 1.5 30500.0 1.5
2020-07-09 1.67 1.55 1.66 1.55 49300.0 1.55
2020-07-08 1.76 1.65 1.68 1.66 61300.0 1.66
2020-07-07 1.84 1.55 1.62 1.81 83100.0 1.81
2020-07-06 1.64 1.57 1.58 1.62 24300.0 1.62
2020-07-02 1.69 1.55 1.69 1.57 43400.0 1.57
2020-07-01 1.62 1.53 1.55 1.55 8500.0 1.55
2020-06-30 1.63 1.52 1.57 1.59 10300.0 1.59
2020-06-29 1.66 1.52 1.53 1.52 26400.0 1.52
2020-06-26 1.65 1.52 1.62 1.52 41300.0 1.52
2020-06-25 1.63 1.56 1.58 1.6 15200.0 1.6
2020-06-24 1.66 1.54 1.66 1.58 20900.0 1.58
2020-06-23 1.68 1.57 1.59 1.66 96700.0 1.66
2020-06-22 1.61 1.51 1.52 1.6 54700.0 1.6
2020-06-19 1.59 1.5 1.5 1.5 44400.0 1.5
2020-06-18 1.66 1.48 1.66 1.53 75000.0 1.53
2020-06-17 1.68 1.52 1.58 1.64 22500.0 1.64
2020-06-16 1.79 1.51 1.52 1.69 168800.0 1.69
2020-06-15 1.58 1.37 1.41 1.51 48200.0 1.51
2020-06-12 1.6 1.4 1.45 1.43 99100.0 1.43
2020-06-11 1.83 1.36 1.83 1.48 109000.0 1.48
2020-06-10 2.0 1.56 1.64 1.83 334900.0 1.83
2020-06-09 1.62 1.56 1.62 1.6 46600.0 1.6
2020-06-08 1.62 1.57 1.6 1.62 43300.0 1.62
2020-06-05 1.62 1.52 1.62 1.6 45300.0 1.6
2020-06-04 1.68 1.52 1.68 1.61 41800.0 1.61
2020-06-03 1.68 1.66 1.68 1.68 24700.0 1.68
2020-06-02 1.66 1.6 1.66 1.65 77200.0 1.65
2020-06-01 1.7 1.5 1.5 1.65 137100.0 1.65
2020-05-29 1.57 1.45 1.57 1.47 27300.0 1.47
2020-05-28 1.59 1.55 1.56 1.55 22600.0 1.55
2020-05-27 1.65 1.54 1.6 1.57 71200.0 1.57
2020-05-26 1.73 1.45 1.64 1.53 74000.0 1.53
2020-05-22 1.53 1.31 1.39 1.5 58500.0 1.5
2020-05-21 1.43 1.33 1.4 1.34 35200.0 1.34
2020-05-20 1.5 1.29 1.29 1.38 121500.0 1.38
2020-05-19 1.29 1.2 1.24 1.27 124800.0 1.27
2020-05-18 1.21 1.12 1.2 1.21 82300.0 1.21
2020-05-15 1.15 1.08 1.15 1.13 40500.0 1.13
2020-05-14 1.12 1.04 1.05 1.12 34400.0 1.12
2020-05-13 1.13 1.06 1.1 1.1 20000.0 1.1
2020-05-12 1.14 1.04 1.06 1.07 70800.0 1.07
2020-05-11 1.2 1.02 1.1 1.02 89200.0 1.02
2020-05-08 1.09 0.97 1.02 1.05 17500.0 1.05
2020-05-07 1.02 0.97 1.02 0.97 3500.0 0.97
2020-05-06 1.02 1.0 1.0 1.01 73400.0 1.01
2020-05-05 1.0 0.97 0.97 0.99 8500.0 0.99
2020-05-04 1.02 0.97 1.02 1.0 20800.0 1.0
2020-05-01 1.03 0.98 1.02 1.01 7800.0 1.01
2020-04-30 1.09 0.97 1.06 0.98 25900.0 0.98
2020-04-29 1.1 1.01 1.08 1.05 14000.0 1.05
2020-04-28 1.1 1.01 1.01 1.04 8500.0 1.04
2020-04-27 1.09 0.99 1.09 0.99 18600.0 0.99
2020-04-24 1.19 1.05 1.12 1.06 27500.0 1.06
2020-04-23 1.2 1.0 1.0 1.08 36200.0 1.08
2020-04-22 1.07 1.0 1.06 1.0 23700.0 1.0
2020-04-21 1.17 1.06 1.17 1.06 15400.0 1.06
2020-04-20 1.2 1.06 1.16 1.15 10400.0 1.15
2020-04-17 1.2 1.09 1.2 1.1 21500.0 1.1
2020-04-16 1.26 1.03 1.26 1.04 13700.0 1.04
2020-04-15 1.09 0.95 1.09 1.05 7200.0 1.05
2020-04-14 1.09 0.95 1.08 1.0 11500.0 1.0
2020-04-13 1.09 0.97 1.01 1.05 4500.0 1.05
2020-04-09 1.04 0.95 1.04 0.95 2700.0 0.95
2020-04-08 1.0 0.95 0.95 1.0 1300.0 1.0
2020-04-07 0.95 0.95 0.95 0.95 900.0 0.95
2020-04-06 1.02 0.95 1.02 0.95 2800.0 0.95
2020-04-03 1.01 0.93 1.01 0.93 16700.0 0.93
2020-04-02 1.03 0.94 0.99 0.94 3000.0 0.94
2020-04-01 1.03 0.95 1.0 0.95 6100.0 0.95
2020-03-31 1.06 0.92 0.98 0.95 3100.0 0.95
2020-03-30 1.02 0.93 0.98 0.95 5600.0 0.95
2020-03-27 1.02 0.85 1.0 0.94 7100.0 0.94
2020-03-26 1.05 0.95 0.99 0.96 8000.0 0.96
2020-03-25 1.08 0.92 1.02 1.08 6900.0 1.08
2020-03-24 1.04 0.96 1.0 1.04 1400.0 1.04
2020-03-23 1.06 0.95 1.06 1.0 2500.0 1.0
2020-03-20 0.99 0.95 0.98 0.97 31500.0 0.97
2020-03-19 1.07 0.93 1.07 0.98 15900.0 0.98
2020-03-18 1.1 0.9 1.06 0.94 154000.0 0.94
2020-03-17 1.03 1.02 1.02 1.02 4000.0 1.02
2020-03-16 1.06 0.83 0.83 1.02 12600.0 1.02
2020-03-13 1.13 1.02 1.07 1.02 19100.0 1.02
2020-03-12 1.08 1.0 1.08 1.03 37700.0 1.03
2020-03-11 1.15 1.08 1.15 1.08 17300.0 1.08
2020-03-10 1.45 1.15 1.21 1.16 38200.0 1.16
2020-03-09 1.22 1.18 1.18 1.2 52000.0 1.2
2020-03-06 1.26 1.19 1.26 1.25 15600.0 1.25
2020-03-05 1.25 1.19 1.25 1.25 25600.0 1.25
2020-03-04 1.28 1.24 1.28 1.25 14300.0 1.25
2020-03-03 1.35 1.21 1.24 1.35 20000.0 1.35
2020-03-02 1.26 1.2 1.22 1.25 19400.0 1.25
2020-02-28 1.28 1.21 1.21 1.25 33600.0 1.25
2020-02-27 1.23 1.2 1.2 1.22 57700.0 1.22
2020-02-26 1.25 1.2 1.24 1.21 8300.0 1.21
2020-02-25 1.4 1.2 1.37 1.25 50100.0 1.25
2020-02-24 1.49 1.37 1.47 1.49 2000.0 1.49
2020-02-21 1.49 1.37 1.49 1.48 10400.0 1.48
2020-02-20 1.38 1.38 1.38 1.38 500.0 1.38
2020-02-19 1.46 1.37 1.44 1.37 11900.0 1.37
2020-02-18 1.45 1.4 1.44 1.44 5600.0 1.44