NASDAQ:BSIN | Historical Stock Price | BIG SKY INDUSTRIAL 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.88$4.06$18.66$85.76$394.12$1,811.251980-03-172026-08-27

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.68$3.7590,400——
2020-12-30$3.81$3.881,009,000——
2020-12-29$3.70$3.77108,100——
2020-12-28$3.86$3.93696,900——
2020-12-24$3.76$3.8392,300——
2020-12-23$3.76$3.83110,000——
2020-12-22$3.62$3.69114,900——
2020-12-21$3.67$3.74122,400——
2020-12-18$3.61$3.67191,700——
2020-12-17$3.79$3.86137,800——
2020-12-16$3.80$3.87255,100——
2020-12-15$3.88$3.95290,400——
2020-12-14$3.88$3.95267,400——
2020-12-11$3.94$4.01103,400——
2020-12-10$4.08$4.15296,200——
2020-12-09$3.79$3.86205,000——
2020-12-08$3.86$3.93234,400——
2020-12-07$4.03$4.10319,300——
2020-12-04$4.11$4.18209,600——
2020-12-03$4.11$4.18376,600——
2020-12-02$4.34$4.42489,800——
2020-12-01$4.24$4.32552,500——
2020-11-30$4.04$4.11337,400——
2020-11-27$4.05$4.12162,000——
2020-11-25$4.19$4.27385,800——
2020-11-24$4.21$4.292,312,900——
2020-11-23$3.47$3.53320,700——
2020-11-20$3.32$3.38555,100——
2020-11-19$3.43$3.49522,500——
2020-11-18$3.24$3.30224,200——
2020-11-17$3.20$3.2687,100——
2020-11-16$3.19$3.25243,900——
2020-11-13$3.21$3.27298,700——
2020-11-12$3.33$3.391,392,100——
2020-11-11$4.01$4.08218,700——
2020-11-10$4.22$4.30151,900——
2020-11-09$4.12$4.19186,300——
2020-11-06$4.03$4.1072,300——
2020-11-05$4.21$4.2966,900——
2020-11-04$4.26$4.3435,500——
2020-11-03$4.26$4.3475,600——
2020-11-02$4.05$4.1295,800——
2020-10-30$4.02$4.09247,200——
2020-10-29$4.65$4.73120,100——
2020-10-28$4.85$4.9497,000——
2020-10-27$5.17$5.2681,800——
2020-10-26$5.10$5.19193,900——
2020-10-23$5.20$5.2985,700——
2020-10-22$5.33$5.43353,600——
2020-10-21$5.08$5.17197,600——
2020-10-20$5.08$5.17162,400——
2020-10-19$5.22$5.31294,600——
2020-10-16$5.20$5.29139,600——
2020-10-15$5.38$5.48187,300——
2020-10-14$5.52$5.62382,600——
2020-10-13$5.69$5.791,803,500——
2020-10-12$5.18$5.27173,000——
2020-10-09$5.36$5.46400,000——
2020-10-08$5.73$5.832,809,300——
2020-10-07$5.22$5.31359,500——
2020-10-06$5.60$5.701,470,200——
2020-10-05$5.26$5.35385,700——
2020-10-02$5.21$5.30212,200——
2020-10-01$5.32$5.42441,300——
2020-09-30$5.00$5.09714,700——
2020-09-29$6.77$6.8915,560,600——
2020-09-28$4.32$4.4016,300——
2020-09-25$4.29$4.3725,500——
2020-09-24$4.27$4.35130,000——
2020-09-23$4.26$4.3437,200——
2020-09-22$4.29$4.3715,000——
2020-09-21$4.35$4.4382,700——
2020-09-18$5.00$5.09113,100——
2020-09-17$4.84$4.9341,200——
2020-09-16$4.98$5.07164,900——
2020-09-15$4.71$4.79115,900——
2020-09-14$4.61$4.6920,100——
2020-09-11$4.60$4.6821,200——
2020-09-10$4.50$4.5834,200——
2020-09-09$4.62$4.7028,500——
2020-09-08$4.54$4.6262,300——
2020-09-04$4.85$4.94113,100——
2020-09-03$5.02$5.1188,000——
2020-09-02$4.95$5.04129,500——
2020-09-01$5.41$5.5161,900——
2020-08-31$5.60$5.7060,900——
2020-08-28$5.89$6.00127,900——
2020-08-27$5.71$5.81288,800——
2020-08-26$5.62$5.72212,600——
2020-08-25$5.37$5.47161,500——
2020-08-24$5.30$5.4045,700——
2020-08-21$5.36$5.4668,900——
2020-08-20$5.72$5.82121,300——
2020-08-19$5.89$6.0076,500——
2020-08-18$6.02$6.1329,300——
2020-08-17$6.09$6.2068,500——
2020-08-14$6.14$6.25629,000——
2020-08-13$6.17$6.2846,300——
2020-08-12$6.38$6.4969,800——
2020-08-11$6.64$6.76815,700——
2020-08-10$5.85$5.96434,100——
2020-08-07$5.49$5.5958,900——
2020-08-06$5.71$5.81493,400——
2020-08-05$5.63$5.73666,900——
2020-08-04$5.36$5.46211,100——
2020-08-03$5.36$5.4671,000——
2020-07-31$6.00$6.11529,700——
2020-07-30$5.35$5.4551,000——
2020-07-29$5.11$5.2049,800——
2020-07-28$5.47$5.5753,700——
2020-07-27$5.36$5.4699,300——
2020-07-24$5.89$6.00276,600——
2020-07-23$7.20$7.331,838,800——
2020-07-22$7.83$7.973,934,500——
2020-07-21$5.01$5.10348,000——
2020-07-20$4.74$4.838,700——
2020-07-17$4.69$4.7710,800——
2020-07-16$4.75$4.8417,500——
2020-07-15$4.77$4.8623,900——
2020-07-14$4.80$4.8916,100——
2020-07-13$4.81$4.9026,400——
2020-07-10$4.85$4.949,000——
2020-07-09$4.87$4.9626,000——
2020-07-08$5.20$5.2981,200——
2020-07-07$5.54$5.64378,200——
2020-07-06$5.09$5.1884,600——
2020-07-02$4.75$4.8469,600——
2020-07-01$4.90$4.9916,700——
2020-06-30$5.18$5.2725,700——
2020-06-29$5.50$5.607,200——
2020-06-26$5.78$5.8820,500——
2020-06-25$5.77$5.8734,400——
2020-06-24$5.60$5.7026,200——
2020-06-23$5.93$6.0441,800——
2020-06-22$5.90$6.0185,700——
2020-06-19$6.09$6.20144,300——
2020-06-18$6.06$6.1720,900——
2020-06-17$5.96$6.0733,000——
2020-06-16$6.09$6.2073,400——
2020-06-15$6.35$6.46101,700——
2020-06-12$6.13$6.2460,900——
2020-06-11$6.04$6.1586,900——
2020-06-10$7.07$7.2062,300——
2020-06-09$7.45$7.5885,000——
2020-06-08$7.66$7.80399,200——
2020-06-05$7.98$8.12664,900——
2020-06-04$6.46$6.58162,700——
2020-06-03$6.78$6.9094,700——
2020-06-02$7.05$7.18152,200——
2020-06-01$7.07$7.20482,600——
2020-05-29$6.43$6.5566,800——
2020-05-28$6.60$6.72338,900——
2020-05-27$5.85$5.9638,400——
2020-05-26$5.93$6.04146,800——
2020-05-22$5.52$5.6232,900——
2020-05-21$5.61$5.71183,300——
2020-05-20$5.27$5.36145,400——
2020-05-19$5.01$5.1047,700——
2020-05-18$5.17$5.2638,200——
2020-05-15$5.08$5.17186,100——
2020-05-14$5.04$5.1354,300——
2020-05-13$4.97$5.0637,700——
2020-05-12$5.09$5.1843,500——
2020-05-11$4.95$5.0439,800——
2020-05-08$4.80$4.8927,600——
2020-05-07$4.96$5.0567,600——
2020-05-06$4.86$4.9526,900——
2020-05-05$4.84$4.93207,000——
2020-05-04$4.60$4.68981,700——
2020-05-01$3.15$3.212,100——
2020-04-30$3.19$3.255,300——
2020-04-29$3.23$3.2917,500——
2020-04-28$3.21$3.271,800——
2020-04-27$3.36$3.421,900——
2020-04-24$3.47$3.5323,100——
2020-04-23$3.19$3.2511,200——
2020-04-22$3.04$3.0914,100——
2020-04-21$2.92$2.9720,500——
2020-04-20$3.15$3.219,200——
2020-04-17$3.40$3.463,600——
2020-04-16$3.37$3.4310,100——
2020-04-15$3.00$3.056,100——
2020-04-14$3.50$3.563,500——
2020-04-13$3.68$3.751,700——
2020-04-09$3.49$3.5523,800——
2020-04-08$3.29$3.356,900——
2020-04-07$3.13$3.196,500——
2020-04-06$3.05$3.103,600——
2020-04-03$3.20$3.2621,100——
2020-04-02$3.38$3.4425,100——
2020-04-01$2.87$2.921,100——
2020-03-31$3.10$3.162,000——
2020-03-30$2.86$2.91500——
2020-03-27$3.03$3.086,500——
2020-03-26$3.34$3.4010,000——
2020-03-25$3.21$3.2724,600——
2020-03-24$2.60$2.652,800——
2020-03-23$2.46$2.506,300——
2020-03-20$2.51$2.56900——
2020-03-19$2.46$2.5020,100——
2020-03-18$2.44$2.482,100——
2020-03-17$2.71$2.766,600——
2020-03-16$2.95$3.0010,800——
2020-03-13$3.04$3.091,000——
2020-03-12$3.05$3.102,500——
2020-03-11$3.22$3.281,800——
2020-03-10$3.45$3.513,000——
2020-03-09$3.79$3.866,600——
2020-03-06$4.14$4.212,800——
2020-03-05$3.85$3.927,900——
2020-03-04$3.95$4.027,400——
2020-03-03$4.20$4.2812,900——
2020-03-02$4.22$4.3041,200——
2020-02-28$4.04$4.115,800——
2020-02-27$4.37$4.452,700——
2020-02-26$4.62$4.702,100——
2020-02-25$4.85$4.944,100——
2020-02-24$4.60$4.6814,600——
2020-02-21$5.48$5.5821,300——
2020-02-20$5.30$5.4077,500——
2020-02-19$5.28$5.3722,900——
2020-02-18$4.41$4.492,000——
2020-02-14$4.40$4.48500——
2020-02-13$4.67$4.750——
2020-02-12$4.67$4.7514,600——
2020-02-11$4.20$4.286,900——
2020-02-10$4.00$4.070——
2020-02-07$4.00$4.071,500——
2020-02-06$4.25$4.33600——
2020-02-05$4.25$4.33900——
2020-02-04$4.02$4.093,500——
2020-02-03$4.22$4.304,300——
2020-01-31$4.88$4.975,700——
2020-01-30$4.86$4.954,000——
2020-01-29$4.88$4.971,500——
2020-01-28$4.89$4.98600——
2020-01-27$4.89$4.984,700——
2020-01-24$4.78$4.8715,800——
2020-01-23$4.72$4.806,800——
2020-01-22$4.74$4.834,100——
2020-01-21$4.83$4.9215,500——
2020-01-17$5.00$5.0912,800——
2020-01-16$4.81$4.90400——
2020-01-15$4.71$4.7914,000——
2020-01-14$4.76$4.858,500——
2020-01-13$4.70$4.7810,600——
2020-01-10$4.79$4.8814,600——
2020-01-09$4.89$4.9828,400——
2020-01-08$4.81$4.90159,700——
2020-01-07$5.80$5.90148,300——
2020-01-06$4.52$4.6085,700——
2020-01-03$3.80$3.8741,280——
2020-01-02$3.10$3.161,590——