BluSky AI, Inc. (BSAI)
OTCMKTS · Delayed Price · Currency is USD
12.00
+4.05 (50.94%)
Aug 1, 2025, 4:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.00 | 17.97 | 7.75 | 12.00 | 12.00 | 50.94% | 31,138 |
| Jul 31, 2025 | 6.40 | 9.67 | 6.40 | 7.95 | 7.95 | 28.23% | 14,353 |
| Jul 30, 2025 | 5.06 | 6.22 | 5.06 | 6.20 | 6.20 | 22.53% | 9,344 |
| Jul 29, 2025 | 4.62 | 5.06 | 4.50 | 5.06 | 5.06 | 12.69% | 3,310 |
| Jul 28, 2025 | 4.39 | 4.60 | 4.39 | 4.49 | 4.49 | 3.41% | 4,420 |
| Jul 25, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 2.82% | 899 |
| Jul 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | 233 |
| Jul 23, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.55% | 2,261 |
| Jul 22, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 3.19% | 1,112 |
| Jul 21, 2025 | 3.99 | 4.07 | 3.99 | 4.07 | 4.07 | 2.26% | 606 |
| Jul 18, 2025 | 3.99 | 4.01 | 3.98 | 3.98 | 3.98 | -0.50% | 3,607 |
| Jul 17, 2025 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -9.09% | 1,752 |
| Jul 16, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 1,013 |
| Jul 15, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 0.50% | 431 |
| Jul 14, 2025 | 4.20 | 4.56 | 3.72 | 3.98 | 3.98 | -2.45% | 7,084 |
| Jul 11, 2025 | 3.59 | 4.20 | 3.54 | 4.08 | 4.08 | 13.65% | 2,714 |
| Jul 10, 2025 | 3.60 | 3.80 | 3.51 | 3.59 | 3.59 | -5.28% | 2,995 |
| Jul 9, 2025 | 3.18 | 3.79 | 3.18 | 3.79 | 3.79 | 35.36% | 7,650 |
| Jul 8, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 21.74% | 838 |
| Jul 7, 2025 | 2.20 | 3.09 | 2.20 | 2.30 | 2.30 | -30.30% | 8,614 |
| Jul 3, 2025 | 2.65 | 3.32 | 2.65 | 3.30 | 3.30 | 30.28% | 1,922 |
| Jul 2, 2025 | 2.75 | 2.75 | 2.51 | 2.53 | 2.53 | -15.28% | 1,456 |
| Jul 1, 2025 | 2.50 | 3.28 | 2.50 | 2.99 | 2.99 | 24.58% | 2,497 |
| Jun 30, 2025 | 2.50 | 2.50 | 2.35 | 2.40 | 2.40 | -4.38% | 4,750 |
| Jun 27, 2025 | 2.91 | 2.91 | 2.51 | 2.51 | 2.51 | -13.45% | 2,252 |
| Jun 26, 2025 | 1.83 | 3.21 | 1.83 | 2.90 | 2.90 | 75.76% | 6,769 |
| Jun 25, 2025 | 1.60 | 1.87 | 1.58 | 1.65 | 1.65 | 3.12% | 4,446 |
| Jun 24, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 3,245 |
| Jun 23, 2025 | 1.75 | 1.86 | 1.50 | 1.50 | 1.50 | -16.67% | 4,520 |
| Jun 20, 2025 | 2.10 | 2.10 | 1.80 | 1.80 | 1.80 | 18.42% | 1,856 |
| Jun 18, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -25.85% | 560 |
| Jun 17, 2025 | 5.00 | 5.49 | 2.00 | 2.05 | 2.05 | -29.31% | 3,786 |
| Jun 16, 2025 | 0.69 | 3.15 | 0.69 | 2.90 | 2.90 | 326.47% | 22,377 |
| Jun 13, 2025 | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | 0.74% | 1,457 |
| Jun 12, 2025 | 0.70 | 0.70 | 0.55 | 0.68 | 0.68 | 3.06% | 1,509 |
| Jun 11, 2025 | 0.70 | 0.70 | 0.40 | 0.65 | 0.65 | 63.32% | 14,768 |
| Jun 10, 2025 | 0.52 | 0.67 | 0.40 | 0.40 | 0.40 | -20.59% | 13,316 |
| Jun 9, 2025 | 0.65 | 0.65 | 0.51 | 0.51 | 0.51 | -15.64% | 447 |
| Jun 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.23% | 103 |
| Jun 5, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 44.33% | 2,379 |
| Jun 4, 2025 | 0.28 | 0.66 | 0.28 | 0.42 | 0.42 | -36.37% | 3,599 |
| Jun 3, 2025 | 0.66 | 0.66 | 0.60 | 0.66 | 0.66 | 0.59% | 3,313 |
| Jun 2, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -1.50% | 1,345 |
| May 30, 2025 | 0.33 | 0.68 | 0.33 | 0.67 | 0.67 | 51.36% | 1,528 |
| May 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 7 |
| May 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 6 |
| May 27, 2025 | 0.63 | 0.63 | 0.44 | 0.44 | 0.44 | 118.80% | 708 |
| May 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3 |
| May 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10 |
| May 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16 |