BSQUARE - 21 Year Stock Price History | BSQR

Historical daily share price chart and data for BSQUARE since 1999 adjusted for splits. The latest closing stock price for BSQUARE as of May 28, 2020 is 1.55.
  • The all-time high BSQUARE stock closing price was 216.00 on November 19, 1999.
  • The BSQUARE 52-week high stock price is 1.73, which is 11.6% above the current share price.
  • The BSQUARE 52-week low stock price is 0.83, which is 46.5% below the current share price.
  • The average BSQUARE stock price for the last 52 weeks is 1.24.
BSQUARE Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 1.2250 1.3300 1.5700 0.9301 1.5500 11.51%
2019 1.5451 1.8900 2.4500 1.0300 1.3900 -10.32%
2018 3.0714 4.5000 4.5500 1.5500 1.5500 -66.67%
2017 5.1840 5.9500 6.2250 4.4000 4.6500 -20.51%
2016 5.3421 5.9900 6.3100 3.8500 5.8500 -3.94%
2015 6.2184 4.5200 12.1500 4.0900 6.0900 33.85%
2014 3.5590 3.6200 4.5500 2.8400 4.5500 27.09%
2013 3.0151 3.0400 3.5800 2.6100 3.5800 22.08%
2012 3.0968 3.2700 4.2800 2.4600 2.9324 -14.26%
2011 6.3468 8.5000 13.1800 3.3000 3.4200 -60.91%
2010 3.3942 2.5200 9.0300 2.1100 8.7500 250.00%
2009 2.2168 2.2900 2.9700 1.0200 2.5000 5.86%
2008 4.0725 6.8600 6.8600 2.0500 2.3615 -65.21%
2007 5.4464 2.8300 7.3300 2.7900 6.7874 138.15%
2006 2.5527 3.2500 3.8500 1.8900 2.8500 -12.04%
2005 2.6192 5.5200 5.5200 1.6000 3.2400 -45.64%
2004 4.0230 6.0000 6.8800 1.6000 5.9600 5.60%
2003 5.1588 5.7560 8.8400 2.9240 5.6440 11.90%
2002 8.8309 16.3600 16.6000 2.8800 5.0440 -69.76%
2001 27.6896 24.0000 62.5600 8.6000 16.6800 -30.50%
2000 88.6129 168.0000 198.7600 24.0000 24.0000 -85.69%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $0.021B $0.059B
BSquare Corporation provides a broad range of products and services that facilitate the creation and deployment of a class of devices called Intelligent Computing Devices. Original Equipment Manufacturers, semiconductor vendors, original design manufacturers, software developers, value-added resellers, Internet service providers and network service providers rely on their products and services to help bring customized intelligent computing devices and their applications to market quickly at lower cost and with higher quality.
Stock Name Country Market Cap PE Ratio
Microsoft (MSFT) United States $1000.000B 32.12
Adobe (ADBE) United States $180.757B 53.06
Oracle (ORCL) United States $167.771B 15.33
Salesforce, Inc (CRM) United States $158.743B 165.05
SAP SE (SAP) Germany $146.789B 27.15
Intuit (INTU) United States $73.332B 58.46
VMware (VMW) United States $58.379B 31.38
Autodesk (ADSK) United States $43.795B 118.23
Dassault Systemes SA (DASTY) France $41.673B 44.99
Synopsys (SNPS) United States $25.654B 55.51
Cadence Design Systems (CDNS) United States $23.870B 24.07
ANSYS (ANSS) United States $23.052B 54.19
Citrix Systems (CTXS) United States $17.186B 30.13
SS&C Technologies Holdings (SSNC) United States $14.942B 15.59
Open Text (OTEX) Canada $11.058B 39.14
PTC (PTC) United States $8.670B 46.26
Trend Micro (TMICY) Japan $7.792B 28.15
Pegasystems (PEGA) United States $7.580B 0.00
Aspen Technology (AZPN) United States $6.874B 29.64
Nuance Communications (NUAN) United States $6.371B 31.46
Manhattan Associates (MANH) United States $5.658B 69.07
Konami (KNMCY) Japan $4.760B 16.53
Descartes Systems Group (DSGX) Canada $3.795B 95.96
ACI Worldwide (ACIW) United States $3.171B 47.15
Blackbaud (BLKB) United States $3.038B 48.21
Verint Systems (VRNT) United States $3.020B 19.26
Cornerstone OnDemand (CSOD) United States $2.506B 45.70
Bottomline Technologies (EPAY) United States $2.220B 133.00
CommVault Systems (CVLT) United States $1.852B 96.95
Progress Software (PRGS) United States $1.813B 15.94
PROS Holdings (PRO) United States $1.673B 0.00
MicroStrategy (MSTR) United States $1.272B 61.42
Sapiens (SPNS) Israel $1.201B 30.28
Simulations Plus (SLP) United States $0.702B 79.00
QAD (QADB) United States $0.618B 3026.00
American Software (AMSWA) United States $0.602B 60.77
Magic Software Enterprises (MGIC) Israel $0.502B 16.27
Canaan (CAN) China $0.474B 0.00
Rosetta Stone (RST) United States $0.469B 0.00
Avid Technology (AVID) United States $0.282B 28.04
Icad Inc (ICAD) United States $0.242B 0.00
OptimizeRx (OPRX) United States $0.178B 0.00
GlobalSCAPE (GSB) United States $0.178B 13.38
Smith Micro Software (SMSI) United States $0.170B 12.09
ServiceSource (SREV) United States $0.156B 0.00
Park City (PCYG) United States $0.107B 109.00
ImageWare Systems (IWSY) United States $0.060B 0.00
Neonode (NEON) Sweden $0.041B 0.00
NetSol Technologies (NTWK) United States $0.040B 12.22
GSE Systems (GVP) United States $0.021B 6.80
CounterPath (CPAH) Canada $0.019B 0.00