Big Sky Industrial Inc. (BSIN)
NASDAQ: BSIN · Real-Time Price · USD
1.210
+0.010 (0.83%)
At close: Aug 7, 2026, 4:00 PM EDT
1.250
+0.040 (3.31%)
After-hours: Aug 7, 2026, 7:49 PM EDT
Big Sky Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.22 | 1.25 | 1.17 | 1.21 | 1.21 | 0.83% | 962,461 |
| Aug 6, 2026 | 1.19 | 1.27 | 1.19 | 1.20 | 1.20 | - | 2,116,565 |
| Aug 5, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 1,242,574 |
| Aug 4, 2026 | 1.13 | 1.20 | 1.12 | 1.19 | 1.19 | 5.31% | 1,820,305 |
| Aug 3, 2026 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | -0.88% | 1,989,483 |
| Jul 31, 2026 | 1.14 | 1.20 | 1.13 | 1.14 | 1.14 | 1.79% | 1,230,601 |
| Jul 30, 2026 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | - | 1,174,179 |
| Jul 29, 2026 | 1.11 | 1.19 | 1.11 | 1.12 | 1.12 | 0.90% | 1,762,417 |
| Jul 28, 2026 | 1.17 | 1.19 | 1.09 | 1.11 | 1.11 | -7.50% | 1,675,462 |
| Jul 27, 2026 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -6.25% | 986,219 |
| Jul 24, 2026 | 1.38 | 1.38 | 1.26 | 1.28 | 1.28 | -5.88% | 1,862,316 |
| Jul 23, 2026 | 1.38 | 1.49 | 1.35 | 1.36 | 1.36 | - | 1,856,403 |
| Jul 22, 2026 | 1.38 | 1.42 | 1.34 | 1.36 | 1.36 | -0.73% | 1,707,648 |
| Jul 21, 2026 | 1.38 | 1.43 | 1.37 | 1.37 | 1.37 | - | 2,889,518 |
| Jul 20, 2026 | 1.38 | 1.43 | 1.32 | 1.37 | 1.37 | -2.14% | 2,593,283 |
| Jul 17, 2026 | 1.30 | 1.41 | 1.29 | 1.40 | 1.40 | 6.87% | 2,988,509 |
| Jul 16, 2026 | 1.25 | 1.35 | 1.25 | 1.31 | 1.31 | 4.80% | 1,874,740 |
| Jul 15, 2026 | 1.20 | 1.32 | 1.18 | 1.25 | 1.25 | 5.04% | 2,786,607 |
| Jul 14, 2026 | 1.20 | 1.21 | 1.12 | 1.19 | 1.19 | -0.83% | 2,236,626 |
| Jul 13, 2026 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | 6.19% | 1,853,851 |
| Jul 10, 2026 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 1,653,488 |
| Jul 9, 2026 | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | 0.90% | 1,504,802 |
| Jul 8, 2026 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | -1.77% | 2,173,839 |
| Jul 7, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 1,792,219 |
| Jul 6, 2026 | 1.10 | 1.17 | 1.09 | 1.12 | 1.12 | 1.82% | 1,880,641 |
| Jul 2, 2026 | 1.09 | 1.15 | 1.09 | 1.10 | 1.10 | 1.85% | 1,846,286 |
| Jul 1, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 1,606,980 |
| Jun 30, 2026 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 2.80% | 2,404,098 |
| Jun 29, 2026 | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | 0.94% | 2,798,704 |
| Jun 26, 2026 | 1.05 | 1.10 | 1.04 | 1.06 | 1.06 | - | 3,761,388 |
| Jun 25, 2026 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 6.00% | 1,216,813 |
| Jun 24, 2026 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -5.66% | 2,457,429 |
| Jun 23, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 1,279,191 |
| 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% | 3,079,166 |
| Jun 17, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 6.86% | 1,985,458 |
| Jun 16, 2026 | 1.02 | 1.06 | 1.00 | 1.02 | 1.02 | - | 2,459,033 |
| 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 |