OTC:BSAI | Historical Stock Price | BLUSKY AI INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-11-18 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.47$19.84$845.72$36,043.56$1.54M2009-11-182026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$10,999.89$10,999.890
2012-12-28$8,249.92$8,249.920
2012-12-27$8,249.92$8,249.920
2012-12-26$9,899.90$9,899.900
2012-12-24$3,299.97$3,299.970
2012-12-21$110.00$110.000
2012-12-20$8,799.91$8,799.910
2012-12-19$10,889.89$10,889.890
2012-12-18$10,999.89$10,999.890
2012-12-17$10,449.90$10,449.900
2012-12-14$14,299.86$14,299.860
2012-12-13$10,999.89$10,999.890
2012-12-12$8,249.92$8,249.920
2012-12-11$10,449.90$10,449.900
2012-12-10$10,449.90$10,449.900
2012-12-07$10,999.89$10,999.890
2012-12-06$9,019.91$9,019.910
2012-12-05$9,019.91$9,019.910
2012-12-04$9,019.91$9,019.910
2012-12-03$9,019.91$9,019.910
2012-11-30$9,019.91$9,019.910
2012-11-29$9,349.91$9,349.910
2012-11-28$9,019.91$9,019.910
2012-11-27$9,899.90$9,899.900
2012-11-26$9,019.91$9,019.910
2012-11-23$14,299.86$14,299.860
2012-11-21$14,299.86$14,299.860
2012-11-20$14,299.86$14,299.860
2012-11-19$14,299.86$14,299.860
2012-11-16$8,799.91$8,799.910
2012-11-15$10,999.89$10,999.890
2012-11-14$12,869.87$12,869.870
2012-11-13$12,869.87$12,869.870
2012-11-12$13,199.87$13,199.870
2012-11-09$13,199.87$13,199.870
2012-11-08$16,499.84$16,499.840
2012-11-07$14,299.86$14,299.860
2012-11-06$13,199.87$13,199.870
2012-11-05$16,499.84$16,499.840
2012-11-02$16,499.84$16,499.840
2012-11-01$16,499.84$16,499.840
2012-10-31$17,599.82$17,599.820
2012-10-26$18,699.81$18,699.810
2012-10-25$18,699.81$18,699.810
2012-10-24$20,899.79$20,899.790
2012-10-23$21,999.78$21,999.780
2012-10-22$24,199.76$24,199.760
2012-10-19$27,499.72$27,499.720
2012-10-18$27,499.72$27,499.720
2012-10-17$26,399.74$26,399.740
2012-10-16$26,399.74$26,399.740
2012-10-15$23,209.77$23,209.770
2012-10-12$26,069.74$26,069.740
2012-10-11$29,699.70$29,699.700
2012-10-10$23,209.77$23,209.770
2012-10-09$23,209.77$23,209.770
2012-10-08$31,899.68$31,899.680
2012-10-05$31,899.68$31,899.680
2012-10-04$23,759.76$23,759.760
2012-10-03$23,759.76$23,759.760
2012-10-02$27,499.72$27,499.720
2012-10-01$23,759.76$23,759.760
2012-09-28$23,759.76$23,759.760
2012-09-27$25,299.75$25,299.750
2012-09-26$23,759.76$23,759.760
2012-09-25$26,399.74$26,399.740
2012-09-24$29,699.70$29,699.700
2012-09-21$23,649.76$23,649.760
2012-09-20$24,199.76$24,199.760
2012-09-19$25,849.74$25,849.740
2012-09-18$24,199.76$24,199.760
2012-09-17$30,799.69$30,799.690
2012-09-14$29,699.70$29,699.700
2012-09-13$27,499.72$27,499.720
2012-09-12$32,999.67$32,999.670
2012-09-11$31,899.68$31,899.680
2012-09-10$31,899.68$31,899.680
2012-09-07$32,999.67$32,999.670
2012-09-06$32,999.67$32,999.670
2012-09-05$28,599.71$28,599.710
2012-09-04$32,999.67$32,999.670
2012-08-31$32,999.67$32,999.670
2012-08-30$32,999.67$32,999.670
2012-08-29$32,999.67$32,999.670
2012-08-28$27,499.72$27,499.720
2012-08-27$31,899.68$31,899.680
2012-08-24$29,699.70$29,699.700
2012-08-23$26,399.74$26,399.740
2012-08-22$29,699.70$29,699.700
2012-08-21$29,699.70$29,699.700
2012-08-20$32,999.67$32,999.670
2012-08-17$28,599.71$28,599.710
2012-08-16$25,299.75$25,299.750
2012-08-15$32,999.67$32,999.670
2012-08-14$32,999.67$32,999.670
2012-08-13$35,749.64$35,749.640
2012-08-10$38,499.61$38,499.610
2012-08-09$32,999.67$32,999.670
2012-08-08$30,799.69$30,799.690
2012-08-07$30,799.69$30,799.690
2012-08-06$32,999.67$32,999.670
2012-08-03$34,099.66$34,099.660
2012-08-02$29,699.70$29,699.700
2012-08-01$32,999.67$32,999.670
2012-07-31$29,699.70$29,699.700
2012-07-30$32,999.67$32,999.670
2012-07-27$32,999.67$32,999.670
2012-07-26$32,999.67$32,999.670
2012-07-25$29,149.71$29,149.710
2012-07-24$29,149.71$29,149.710
2012-07-23$29,149.71$29,149.710
2012-07-20$29,149.71$29,149.710
2012-07-19$36,849.63$36,849.630
2012-07-18$32,999.67$32,999.670
2012-07-17$32,999.67$32,999.670
2012-07-16$32,999.67$32,999.670
2012-07-13$35,199.65$35,199.650
2012-07-12$28,819.71$28,819.710
2012-07-11$28,819.71$28,819.710
2012-07-10$36,849.63$36,849.630
2012-07-09$36,849.63$36,849.630
2012-07-06$36,299.64$36,299.640
2012-07-05$38,279.62$38,279.620
2012-07-03$38,279.62$38,279.620
2012-07-02$32,999.67$32,999.670
2012-06-29$32,999.67$32,999.670
2012-06-28$28,599.71$28,599.710
2012-06-27$28,599.71$28,599.710
2012-06-26$28,599.71$28,599.710
2012-06-25$30,799.69$30,799.690
2012-06-22$35,199.65$35,199.650
2012-06-21$32,999.67$32,999.670
2012-06-20$30,799.69$30,799.690
2012-06-19$38,499.61$38,499.610
2012-06-18$38,499.61$38,499.610
2012-06-15$38,389.62$38,389.620
2012-06-14$38,389.62$38,389.620
2012-06-13$38,499.61$38,499.610
2012-06-12$38,499.61$38,499.610
2012-06-11$35,199.65$35,199.650
2012-06-08$35,199.65$35,199.650
2012-06-07$35,199.65$35,199.650
2012-06-06$35,199.65$35,199.650
2012-06-05$32,999.67$32,999.670
2012-06-04$32,999.67$32,999.670
2012-06-01$32,999.67$32,999.670
2012-05-31$32,999.67$32,999.670
2012-05-30$32,999.67$32,999.670
2012-05-29$42,899.57$42,899.570
2012-05-25$31,899.68$31,899.680
2012-05-24$34,099.66$34,099.660
2012-05-23$37,399.63$37,399.630
2012-05-22$32,999.67$32,999.670
2012-05-21$34,099.66$34,099.660
2012-05-18$34,099.66$34,099.660
2012-05-17$41,689.58$41,689.580
2012-05-16$40,699.59$40,699.590
2012-05-15$41,689.58$41,689.580
2012-05-14$32,999.67$32,999.670
2012-05-11$32,999.67$32,999.670
2012-05-10$38,499.61$38,499.610
2012-05-09$38,499.61$38,499.610
2012-05-08$38,499.61$38,499.610
2012-05-07$40,699.59$40,699.590
2012-05-04$41,029.59$41,029.590
2012-05-03$38,499.61$38,499.610
2012-05-02$38,499.61$38,499.610
2012-05-01$41,249.59$41,249.590
2012-04-30$38,499.61$38,499.610
2012-04-27$41,579.59$41,579.590
2012-04-26$38,499.61$38,499.610
2012-04-25$36,849.63$36,849.630
2012-04-24$36,849.63$36,849.630
2012-04-23$38,499.61$38,499.610
2012-04-20$39,599.61$39,599.610
2012-04-19$36,299.64$36,299.640
2012-04-18$36,299.64$36,299.640
2012-04-17$54,999.45$54,999.450
2012-04-16$38,499.61$38,499.610
2012-04-13$34,209.66$34,209.660
2012-04-12$39,599.61$39,599.610
2012-04-11$49,499.50$49,499.500
2012-04-10$34,209.66$34,209.660
2012-04-09$34,099.66$34,099.660
2012-04-05$35,199.65$35,199.650
2012-04-04$37,399.63$37,399.630
2012-04-03$43,999.56$43,999.560
2012-04-02$35,199.65$35,199.650
2012-03-30$54,999.45$54,999.450
2012-03-29$42,899.57$42,899.570
2012-03-28$46,199.54$46,199.540
2012-03-27$46,199.54$46,199.540
2012-03-26$49,499.50$49,499.500
2012-03-23$45,979.54$45,979.540
2012-03-22$49,499.50$49,499.500
2012-03-21$58,409.41$58,409.410
2012-03-20$58,519.41$58,519.410
2012-03-19$58,409.41$58,409.410
2012-03-16$58,519.41$58,519.410
2012-03-15$58,519.41$58,519.410
2012-03-14$58,519.41$58,519.410
2012-03-13$58,519.41$58,519.410
2012-03-12$58,519.41$58,519.410
2012-03-09$58,519.41$58,519.410
2012-03-08$58,629.41$58,629.410
2012-03-07$60,499.39$60,499.390
2012-03-06$60,499.39$60,499.390
2012-03-05$58,409.41$58,409.410
2012-03-02$58,409.41$58,409.410
2012-03-01$59,949.40$59,949.400
2012-02-29$58,629.41$58,629.410
2012-02-28$58,519.41$58,519.410
2012-02-27$58,409.41$58,409.410
2012-02-24$65,999.34$65,999.340
2012-02-23$59,399.41$59,399.410
2012-02-22$58,519.41$58,519.410
2012-02-21$58,519.41$58,519.410
2012-02-17$58,519.41$58,519.410
2012-02-16$58,519.41$58,519.410
2012-02-15$58,519.41$58,519.410
2012-02-14$58,519.41$58,519.410
2012-02-13$58,519.41$58,519.410
2012-02-10$58,849.41$58,849.410
2012-02-09$65,889.34$65,889.340
2012-02-08$58,849.41$58,849.410
2012-02-07$62,149.38$62,149.380
2012-02-06$58,409.41$58,409.410
2012-02-03$59,399.41$59,399.410
2012-02-02$62,699.37$62,699.370
2012-02-01$58,409.41$58,409.410
2012-01-31$58,409.41$58,409.410
2012-01-30$58,409.41$58,409.410
2012-01-27$65,999.34$65,999.340
2012-01-26$60,499.39$60,499.390
2012-01-25$60,499.39$60,499.390
2012-01-24$58,299.42$58,299.420
2012-01-23$59,399.41$59,399.410
2012-01-20$58,299.42$58,299.420
2012-01-19$71,499.28$71,499.280
2012-01-18$71,499.28$71,499.280
2012-01-17$55,549.45$55,549.450
2012-01-13$57,749.42$57,749.420
2012-01-12$58,299.42$58,299.420
2012-01-11$65,999.34$65,999.340
2012-01-10$57,199.43$57,199.430
2012-01-09$54,999.45$54,999.450
2012-01-06$43,999.56$43,999.560
2012-01-05$49,499.50$49,499.500
2012-01-04$32,999.67$32,999.670
2012-01-03$33,109.67$33,109.670