BluSky AI, Inc. (BSAI)
OTCMKTS · Delayed Price · Currency is USD
4.400
-0.050 (-1.12%)
Jun 8, 2026, 3:56 PM EST
BluSky AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -6.07% | 285 |
| Jun 5, 2026 | 4.45 | 4.65 | 4.45 | 4.45 | 4.45 | -1.11% | 502 |
| Jun 4, 2026 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -7.22% | 1,268 |
| Jun 2, 2026 | 4.85 | 4.86 | 4.85 | 4.85 | 4.85 | - | 3,665 |
| Jun 1, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 245 |
| May 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 274 |
| May 28, 2026 | 5.00 | 5.90 | 4.60 | 4.85 | 4.85 | 7.78% | 3,126 |
| May 26, 2026 | 4.75 | 4.75 | 4.50 | 4.50 | 4.50 | -5.26% | 1,118 |
| May 21, 2026 | 4.70 | 4.75 | 4.50 | 4.75 | 4.75 | 2.15% | 2,439 |
| May 20, 2026 | 3.22 | 4.65 | 3.22 | 4.65 | 4.65 | 29.17% | 2,550 |
| May 19, 2026 | 4.19 | 4.19 | 3.60 | 3.60 | 3.60 | - | 1,580 |
| May 18, 2026 | 4.20 | 4.20 | 3.60 | 3.60 | 3.60 | -14.29% | 400 |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 509 |
| May 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.31% | 360 |
| May 13, 2026 | 4.19 | 4.19 | 4.11 | 4.11 | 4.11 | -2.26% | 202 |
| May 12, 2026 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | - | 527 |
| May 11, 2026 | 3.50 | 4.20 | 3.50 | 4.20 | 4.20 | - | 330 |
| May 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 8.25% | 570 |
| May 7, 2026 | 4.19 | 4.20 | 3.88 | 3.88 | 3.88 | 10.86% | 917 |
| May 6, 2026 | 3.25 | 4.50 | 2.80 | 3.50 | 3.50 | - | 2,309 |
| May 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -16.27% | 278 |
| May 1, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | 4.50% | 233 |
| Apr 30, 2026 | 4.29 | 4.29 | 4.00 | 4.00 | 4.00 | -6.54% | 220 |
| Apr 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 117 |
| Apr 28, 2026 | 4.29 | 4.29 | 3.75 | 4.28 | 4.28 | 22.29% | 1,322 |
| Apr 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -18.22% | 180 |
| Apr 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.49% | 500 |
| Apr 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.53% | 102 |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 10.19% | 157 |
| Apr 21, 2026 | 3.00 | 3.63 | 3.00 | 3.63 | 3.63 | -11.36% | 237 |
| Apr 20, 2026 | 3.00 | 4.10 | 3.00 | 4.10 | 4.10 | -8.80% | 420 |
| Apr 17, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% | 205 |
| Apr 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 15.38% | 221 |
| Apr 15, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 5.41% | 677 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -5.13% | 326 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.41% | 293 |
| Apr 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 20.13% | 162 |
| Apr 7, 2026 | 3.81 | 3.81 | 3.08 | 3.08 | 3.08 | -34.47% | 820 |
| Apr 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 131 |
| Mar 31, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 67.26% | 428 |
| Mar 30, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -41.46% | 100 |
| Mar 25, 2026 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | -11.11% | 1,207 |
| Mar 24, 2026 | 5.85 | 5.85 | 5.40 | 5.40 | 5.40 | -1.82% | 305 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | -4.18% | 661 |
| Mar 20, 2026 | 5.74 | 5.74 | 4.17 | 5.74 | 5.74 | 43.50% | 243 |
| Mar 19, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 25.00% | 784 |
| Mar 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,175 |
| Mar 16, 2026 | 3.55 | 3.55 | 3.20 | 3.20 | 3.20 | -9.86% | 407 |
| Mar 13, 2026 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | 26.33% | 417 |
| Mar 5, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 16.60% | 130 |