BSQUARE - 22 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 March 01, 2021 is 5.12.
  • The all-time high BSQUARE stock closing price was 216.00 on November 19, 1999.
  • The BSQUARE 52-week high stock price is 11.83, which is 131.1% above the current share price.
  • The BSQUARE 52-week low stock price is 0.83, which is 83.8% below the current share price.
  • The average BSQUARE stock price for the last 52 weeks is 1.66.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
BSQUARE Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2021 3.5046 1.4400 8.4000 1.4400 5.1200 236.84%
2020 1.3399 1.3300 1.8300 0.9301 1.5200 9.35%
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 5.1579 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 $0.068B $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 $1787.053B 35.31
Adobe (ADBE) United States $225.262B 54.92
Salesforce, Inc (CRM) United States $199.049B 70.86
Oracle (ORCL) United States $194.807B 17.69
Intuit (INTU) United States $111.291B 63.40
Autodesk (ADSK) United States $62.508B 111.92
VMware (VMW) United States $58.941B 28.14
Dassault Systemes SA (DASTY) France $53.950B 58.57
Cadence Design Systems (CDNS) United States $41.132B 69.88
Synopsys (SNPS) United States $38.729B 55.01
ANSYS (ANSS) United States $30.026B 65.06
SS&C Technologies Holdings (SSNC) United States $17.253B 16.49
Citrix Systems (CTXS) United States $17.049B 32.85
PTC (PTC) United States $16.612B 71.11
Nuance Communications (NUAN) United States $13.101B 120.95
Open Text (OTEX) Canada $12.488B 17.27
Pegasystems (PEGA) United States $11.009B 0.00
Aspen Technology (AZPN) United States $10.424B 45.73
Manhattan Associates (MANH) United States $8.286B 99.90
MicroStrategy (MSTR) United States $7.501B 191.77
Trend Micro (TMICY) Japan $7.107B 28.08
Descartes Systems Group (DSGX) Canada $5.142B 114.83
ACI Worldwide (ACIW) United States $4.611B 31.49
Canaan (CAN) China $3.486B 35.32
Cornerstone OnDemand (CSOD) United States $3.426B 29.56
Blackbaud (BLKB) United States $3.407B 47.58
Verint Systems (VRNT) United States $3.279B 19.26
CommVault Systems (CVLT) United States $3.152B 149.02
PROS Holdings (PRO) United States $2.122B 0.00
Bottomline Technologies (EPAY) United States $1.999B 143.23
Progress Software (PRGS) United States $1.928B 16.46
Sapiens (SPNS) Israel $1.668B 34.97
Simulations Plus (SLP) United States $1.458B 130.41
QAD (QADB) United States $0.954B 256.11
Avid Technology (AVID) United States $0.921B 53.41
OptimizeRx (OPRX) United States $0.900B 0.00
Magic Software Enterprises (MGIC) Israel $0.791B 23.76
American Software (AMSWA) United States $0.656B 100.70
Icad Inc (ICAD) United States $0.436B 0.00
Smith Micro Software (SMSI) United States $0.288B 31.73
ServiceSource (SREV) United States $0.158B 0.00
Park City (PCYG) United States $0.124B 70.22
Neonode (NEON) Sweden $0.096B 0.00
NetSol Technologies (NTWK) United States $0.052B 57.75
GSE Systems (GVP) United States $0.042B 0.00
SAP SE (SAP) Germany $0.000B 23.08