Big Sky Industrial Inc. (BSIN)
NASDAQ: BSIN · Real-Time Price · USD
1.400
0.00 (0.00%)
Jul 20, 2026, 12:54 PM EDT - Market open
Big Sky Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.38 | 1.40 | 1.32 | 1.36 | - | -3.21% | 1,273,179 |
| Jul 17, 2026 | 1.30 | 1.41 | 1.29 | 1.40 | 1.40 | 6.87% | 2,972,011 |
| 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% | 2,772,813 |
| Jul 14, 2026 | 1.20 | 1.21 | 1.12 | 1.19 | 1.19 | -0.83% | 2,231,819 |
| Jul 13, 2026 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | 6.19% | 1,847,702 |
| Jul 10, 2026 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 1,653,194 |
| Jul 9, 2026 | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | 0.90% | 1,502,678 |
| Jul 8, 2026 | 1.12 | 1.16 | 1.10 | 1.11 | 1.11 | -1.77% | 2,166,649 |
| 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% | 1,866,398 |
| 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% | 1,605,450 |
| Jun 30, 2026 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | 2.80% | 2,395,835 |
| Jun 29, 2026 | 1.03 | 1.11 | 1.03 | 1.07 | 1.07 | 0.94% | 2,795,951 |
| 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 |