Big Sky Industrial Inc. (BSIN)
NASDAQ: BSIN · Real-Time Price · USD
1.080
+0.020 (1.89%)
Jun 29, 2026, 3:44 PM EDT - Market open
Big Sky Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 1.03 | 1.11 | 1.03 | 1.08 | - | 1.89% | 1,579,219 |
| Jun 26, 2026 | 1.05 | 1.10 | 1.04 | 1.06 | 1.06 | - | 3,753,875 |
| Jun 25, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 6.00% | 1,203,656 |
| Jun 24, 2026 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 2,394,661 |
| Jun 23, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 1,277,360 |
| Jun 22, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 1,454,118 |
| Jun 18, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -6.42% | 3,078,726 |
| Jun 17, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 6.86% | 1,981,874 |
| Jun 16, 2026 | 1.02 | 1.06 | 1.00 | 1.02 | 1.02 | - | 2,458,988 |
| Jun 15, 2026 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 2,392,916 |
| Jun 12, 2026 | 1.07 | 1.13 | 1.03 | 1.03 | 1.03 | -2.83% | 1,922,318 |
| Jun 11, 2026 | 1.12 | 1.16 | 1.06 | 1.06 | 1.06 | -4.50% | 2,588,389 |
| Jun 10, 2026 | 1.01 | 1.19 | 1.01 | 1.11 | 1.11 | 8.82% | 3,411,165 |
| Jun 9, 2026 | 0.99 | 1.08 | 0.99 | 1.02 | 1.02 | 2.74% | 3,481,721 |
| Jun 8, 2026 | 0.98 | 1.07 | 0.98 | 0.99 | 0.99 | 0.75% | 1,982,716 |
| Jun 5, 2026 | 1.06 | 1.07 | 0.96 | 0.99 | 0.99 | -9.60% | 1,051,525 |
| Jun 4, 2026 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 997,928 |
| Jun 3, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -1.85% | 787,784 |
| Jun 2, 2026 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 0.93% | 1,133,933 |
| Jun 1, 2026 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 7.00% | 2,312,091 |
| May 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 551,044 |
| May 28, 2026 | 0.96 | 1.03 | 0.95 | 1.02 | 1.02 | 7.36% | 2,919,204 |
| May 27, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | -2.25% | 522,005 |
| May 26, 2026 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | -0.09% | 1,338,529 |
| May 22, 2026 | 0.86 | 0.97 | 0.86 | 0.97 | 0.97 | 10.32% | 1,484,673 |
| May 21, 2026 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | -1.90% | 971,596 |
| May 20, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -0.67% | 544,081 |
| May 19, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.98% | 555,092 |
| May 18, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -1.80% | 832,130 |
| May 15, 2026 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 3.09% | 995,226 |
| May 14, 2026 | 0.87 | 0.94 | 0.86 | 0.94 | 0.94 | 4.57% | 1,124,388 |
| May 13, 2026 | 0.92 | 0.92 | 0.85 | 0.90 | 0.90 | -3.25% | 1,194,295 |
| May 12, 2026 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | 0.39% | 887,070 |
| May 11, 2026 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | -1.97% | 1,375,192 |
| May 8, 2026 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | -2.34% | 1,238,510 |
| May 7, 2026 | 0.95 | 0.97 | 0.89 | 0.97 | 0.97 | -4.20% | 4,541,877 |
| May 6, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -9.01% | 3,350,324 |
| May 5, 2026 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | -1.77% | 2,209,373 |
| May 4, 2026 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | - | 3,195,201 |
| May 1, 2026 | 1.06 | 1.14 | 1.02 | 1.13 | 1.13 | 3.67% | 3,890,912 |
| Apr 30, 2026 | 1.06 | 1.11 | 1.04 | 1.09 | 1.09 | -0.91% | 5,967,403 |
| Apr 29, 2026 | 1.02 | 1.12 | 0.98 | 1.10 | 1.10 | 6.80% | 9,235,287 |
| Apr 28, 2026 | 1.06 | 1.15 | 1.01 | 1.03 | 1.03 | -2.83% | 15,371,679 |
| Apr 27, 2026 | 1.37 | 1.49 | 1.05 | 1.06 | 1.06 | 14.34% | 192,053,884 |
| Apr 24, 2026 | 0.90 | 0.93 | 0.86 | 0.93 | 0.93 | 2.77% | 1,545,121 |
| Apr 23, 2026 | 0.85 | 0.91 | 0.83 | 0.90 | 0.90 | 8.10% | 1,948,942 |
| Apr 22, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 1.63% | 952,583 |
| Apr 21, 2026 | 0.76 | 0.82 | 0.75 | 0.82 | 0.82 | 8.04% | 3,038,251 |
| Apr 20, 2026 | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | 6.74% | 2,225,967 |
| Apr 17, 2026 | 0.72 | 0.75 | 0.69 | 0.71 | 0.71 | -7.12% | 2,412,379 |