BluSky AI, Inc. (BSAI)
OTCMKTS · Delayed Price · Currency is USD
13.52
-0.27 (-1.96%)
At close: Sep 4, 2026
BluSky AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.46 | 13.52 | 10.01 | 13.52 | 13.52 | -1.96% | 2,794 |
| Sep 3, 2026 | 13.10 | 13.79 | 13.08 | 13.79 | 13.79 | 18.57% | 2,247 |
| Sep 2, 2026 | 11.50 | 13.45 | 11.50 | 11.63 | 11.63 | -4.83% | 1,280 |
| Sep 1, 2026 | 12.99 | 13.63 | 12.22 | 12.22 | 12.22 | -1.37% | 1,256 |
| Aug 31, 2026 | 13.87 | 13.87 | 11.21 | 12.39 | 12.39 | -17.40% | 5,271 |
| Aug 28, 2026 | 16.00 | 16.00 | 13.39 | 15.00 | 15.00 | -5.66% | 7,575 |
| Aug 27, 2026 | 17.00 | 23.20 | 14.51 | 15.90 | 15.90 | -16.75% | 12,710 |
| Aug 26, 2026 | 14.74 | 23.04 | 14.50 | 19.10 | 19.10 | 46.92% | 13,612 |
| Aug 25, 2026 | 11.83 | 13.80 | 11.20 | 13.00 | 13.00 | 8.33% | 4,592 |
| Aug 24, 2026 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 8.99% | 2,110 |
| Aug 21, 2026 | 11.35 | 13.52 | 11.01 | 11.01 | 11.01 | -4.47% | 5,818 |
| Aug 20, 2026 | 14.45 | 15.69 | 10.52 | 11.53 | 11.53 | -17.32% | 19,328 |
| Aug 19, 2026 | 10.95 | 15.81 | 10.95 | 13.94 | 13.94 | 38.71% | 27,692 |
| Aug 18, 2026 | 9.80 | 11.49 | 9.79 | 10.05 | 10.05 | 4.47% | 8,668 |
| Aug 17, 2026 | 7.70 | 9.62 | 7.70 | 9.62 | 9.62 | 27.93% | 1,466 |
| Aug 14, 2026 | 7.13 | 8.00 | 7.13 | 7.52 | 7.52 | 7.47% | 6,091 |
| Aug 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.74% | 252 |
| Aug 12, 2026 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -3.16% | 355 |
| Aug 11, 2026 | 7.29 | 7.29 | 7.28 | 7.28 | 7.28 | -1.62% | 720 |
| Aug 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 18.40% | 310 |
| Aug 7, 2026 | 6.50 | 7.42 | 6.25 | 6.25 | 6.25 | 5.71% | 1,669 |
| Aug 5, 2026 | 6.00 | 6.00 | 5.50 | 5.91 | 5.91 | -9.73% | 1,638 |
| Aug 4, 2026 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 1.49% | 955 |
| Aug 3, 2026 | 7.50 | 7.50 | 6.00 | 6.45 | 6.45 | -11.22% | 3,530 |
| Jul 31, 2026 | 6.50 | 7.27 | 5.50 | 7.27 | 7.27 | 6.91% | 1,543 |
| Jul 30, 2026 | 7.50 | 7.50 | 6.80 | 6.80 | 6.80 | -9.33% | 1,559 |
| Jul 29, 2026 | 7.36 | 7.50 | 7.36 | 7.50 | 7.50 | 1.90% | 1,924 |
| Jul 28, 2026 | 7.00 | 7.40 | 7.00 | 7.36 | 7.36 | 13.06% | 2,504 |
| Jul 27, 2026 | 7.50 | 7.50 | 6.51 | 6.51 | 6.51 | -7.00% | 2,808 |
| Jul 24, 2026 | 7.01 | 7.01 | 5.57 | 7.00 | 7.00 | 7.69% | 1,362 |
| Jul 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 374 |
| Jul 21, 2026 | 7.50 | 7.50 | 6.00 | 6.00 | 6.00 | -14.29% | 3,556 |
| Jul 20, 2026 | 7.48 | 7.48 | 7.00 | 7.00 | 7.00 | -6.67% | 1,790 |
| Jul 17, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | -3.23% | 1,330 |
| Jul 15, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | 29.17% | 1,644 |
| Jul 13, 2026 | 6.69 | 7.38 | 6.00 | 6.00 | 6.00 | 4.35% | 4,799 |
| Jul 10, 2026 | 5.01 | 5.75 | 5.01 | 5.75 | 5.75 | 25.00% | 996 |
| Jul 9, 2026 | 7.00 | 7.00 | 4.00 | 4.60 | 4.60 | -34.29% | 3,420 |
| Jul 8, 2026 | 6.90 | 9.00 | 4.00 | 7.00 | 7.00 | 7.69% | 5,448 |
| Jul 7, 2026 | 6.39 | 6.75 | 6.39 | 6.50 | 6.50 | 28.71% | 5,548 |
| Jul 6, 2026 | 4.85 | 5.05 | 4.85 | 5.05 | 5.05 | 26.25% | 2,544 |
| Jul 2, 2026 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -11.11% | 1,036 |
| Jul 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 15.38% | 500 |
| Jun 30, 2026 | 3.83 | 4.75 | 3.83 | 3.90 | 3.90 | 2.36% | 2,782 |
| Jun 29, 2026 | 4.45 | 4.65 | 3.81 | 3.81 | 3.81 | -17.17% | 4,015 |
| Jun 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 169 |
| Jun 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 295 |
| Jun 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 579 |
| Jun 23, 2026 | 4.58 | 4.60 | 4.25 | 4.60 | 4.60 | - | 908 |
| Jun 22, 2026 | 4.50 | 4.65 | 4.50 | 4.60 | 4.60 | 2.22% | 2,650 |