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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.00$1.07137,700——
2023-12-28$1.00$1.07142,900——
2023-12-27$1.08$1.1598,100——
2023-12-26$1.11$1.1895,100——
2023-12-22$1.09$1.1675,700——
2023-12-21$1.10$1.1760,800——
2023-12-20$1.08$1.1595,100——
2023-12-19$1.06$1.1352,500——
2023-12-18$1.05$1.12104,300——
2023-12-15$0.97$1.0466,000——
2023-12-14$0.98$1.0592,100——
2023-12-13$0.96$1.02102,700——
2023-12-12$0.92$0.98356,000——
2023-12-11$1.04$1.11117,500——
2023-12-08$1.09$1.1696,700——
2023-12-07$1.09$1.16105,700——
2023-12-06$1.11$1.1846,400——
2023-12-05$1.12$1.2049,100——
2023-12-04$1.13$1.2172,300——
2023-12-01$1.15$1.2349,800——
2023-11-30$1.17$1.2547,200——
2023-11-29$1.17$1.2532,800——
2023-11-28$1.14$1.2237,400——
2023-11-27$1.14$1.2244,200——
2023-11-24$1.16$1.2419,800——
2023-11-22$1.20$1.2816,300——
2023-11-21$1.19$1.2715,000——
2023-11-20$1.20$1.2816,600——
2023-11-17$1.18$1.2615,900——
2023-11-16$1.16$1.2444,900——
2023-11-15$1.19$1.2729,800——
2023-11-14$1.19$1.2732,400——
2023-11-13$1.14$1.2225,600——
2023-11-10$1.18$1.2687,300——
2023-11-09$1.18$1.2673,000——
2023-11-08$1.25$1.3353,600——
2023-11-07$1.25$1.33115,800——
2023-11-06$1.31$1.4079,900——
2023-11-03$1.40$1.4981,900——
2023-11-02$1.40$1.49186,600——
2023-11-01$1.44$1.5447,700——
2023-10-31$1.45$1.5587,500——
2023-10-30$1.43$1.53131,100——
2023-10-27$1.54$1.64263,400——
2023-10-26$1.41$1.5086,200——
2023-10-25$1.38$1.47136,500——
2023-10-24$1.33$1.4227,900——
2023-10-23$1.35$1.4439,700——
2023-10-20$1.38$1.4756,200——
2023-10-19$1.42$1.52110,700——
2023-10-18$1.42$1.52178,500——
2023-10-17$1.38$1.4745,900——
2023-10-16$1.40$1.4993,700——
2023-10-13$1.39$1.48104,800——
2023-10-12$1.32$1.4123,000——
2023-10-11$1.36$1.4558,100——
2023-10-10$1.31$1.4042,600——
2023-10-09$1.37$1.46157,300——
2023-10-06$1.23$1.3111,300——
2023-10-05$1.26$1.3421,400——
2023-10-04$1.27$1.3618,300——
2023-10-03$1.28$1.3773,200——
2023-10-02$1.33$1.4221,100——
2023-09-29$1.35$1.446,200——
2023-09-28$1.33$1.4225,500——
2023-09-27$1.39$1.4880,300——
2023-09-26$1.32$1.4128,400——
2023-09-25$1.33$1.4217,500——
2023-09-22$1.32$1.4112,100——
2023-09-21$1.34$1.4311,300——
2023-09-20$1.35$1.4418,900——
2023-09-19$1.37$1.4614,100——
2023-09-18$1.39$1.4834,100——
2023-09-15$1.43$1.5329,700——
2023-09-14$1.40$1.4922,700——
2023-09-13$1.39$1.4815,100——
2023-09-12$1.39$1.4842,900——
2023-09-11$1.39$1.4820,400——
2023-09-08$1.40$1.4926,800——
2023-09-07$1.41$1.5021,100——
2023-09-06$1.38$1.4724,300——
2023-09-05$1.42$1.5283,700——
2023-09-01$1.40$1.49102,600——
2023-08-31$1.33$1.4219,900——
2023-08-30$1.32$1.4134,200——
2023-08-29$1.34$1.4341,300——
2023-08-28$1.32$1.4146,400——
2023-08-25$1.35$1.4414,500——
2023-08-24$1.35$1.4429,900——
2023-08-23$1.38$1.4715,800——
2023-08-22$1.41$1.5017,200——
2023-08-21$1.44$1.5423,300——
2023-08-18$1.42$1.5228,100——
2023-08-17$1.47$1.5720,200——
2023-08-16$1.42$1.5231,700——
2023-08-15$1.42$1.52101,500——
2023-08-14$1.44$1.54203,800——
2023-08-11$1.63$1.7428,600——
2023-08-10$1.65$1.7660,000——
2023-08-09$1.63$1.74101,900——
2023-08-08$1.65$1.7629,600——
2023-08-07$1.62$1.7346,500——
2023-08-04$1.60$1.7129,400——
2023-08-03$1.59$1.7047,600——
2023-08-02$1.55$1.6540,300——
2023-08-01$1.57$1.6840,300——
2023-07-31$1.60$1.71317,900——
2023-07-28$1.52$1.6254,800——
2023-07-27$1.49$1.5928,900——
2023-07-26$1.49$1.5938,000——
2023-07-25$1.50$1.60117,100——
2023-07-24$1.64$1.75160,000——
2023-07-21$1.42$1.5222,600——
2023-07-20$1.44$1.5429,200——
2023-07-19$1.44$1.5458,200——
2023-07-18$1.44$1.5426,700——
2023-07-17$1.41$1.5034,400——
2023-07-14$1.42$1.5223,100——
2023-07-13$1.46$1.5646,200——
2023-07-12$1.42$1.5247,400——
2023-07-11$1.43$1.5351,100——
2023-07-10$1.42$1.5226,700——
2023-07-07$1.42$1.5224,700——
2023-07-06$1.40$1.4924,000——
2023-07-05$1.41$1.5040,200——
2023-07-03$1.44$1.5419,100——
2023-06-30$1.42$1.5238,500——
2023-06-29$1.42$1.5231,400——
2023-06-28$1.37$1.4635,600——
2023-06-27$1.40$1.4911,200——
2023-06-26$1.42$1.5225,900——
2023-06-23$1.38$1.4739,500——
2023-06-22$1.36$1.4545,100——
2023-06-21$1.43$1.5377,300——
2023-06-20$1.48$1.5878,700——
2023-06-16$1.50$1.6048,900——
2023-06-15$1.48$1.5898,200——
2023-06-14$1.47$1.5759,100——
2023-06-13$1.48$1.5879,300——
2023-06-12$1.50$1.6045,600——
2023-06-09$1.50$1.6078,400——
2023-06-08$1.52$1.6242,800——
2023-06-07$1.58$1.6989,400——
2023-06-06$1.51$1.6169,200——
2023-06-05$1.47$1.57103,900——
2023-06-02$1.48$1.58103,800——
2023-06-01$1.46$1.5646,700——
2023-05-31$1.42$1.5239,900——
2023-05-30$1.41$1.5053,300——
2023-05-26$1.43$1.5367,100——
2023-05-25$1.42$1.5245,400——
2023-05-24$1.47$1.5729,200——
2023-05-23$1.46$1.5675,500——
2023-05-22$1.45$1.5560,700——
2023-05-19$1.40$1.4978,300——
2023-05-18$1.35$1.4493,000——
2023-05-17$1.33$1.3938,000——
2023-05-16$1.32$1.3834,200——
2023-05-15$1.30$1.3625,300——
2023-05-12$1.30$1.3665,700——
2023-05-11$1.30$1.3674,600——
2023-05-10$1.32$1.3835,500——
2023-05-09$1.35$1.4230,600——
2023-05-08$1.36$1.4348,300——
2023-05-05$1.33$1.3949,900——
2023-05-04$1.32$1.3853,400——
2023-05-03$1.37$1.44158,500——
2023-05-02$1.30$1.36125,000——
2023-05-01$1.42$1.49167,200——
2023-04-28$1.38$1.45103,100——
2023-04-27$1.32$1.38205,100——
2023-04-26$1.29$1.3593,700——
2023-04-25$1.28$1.3466,100——
2023-04-24$1.36$1.43163,400——
2023-04-21$1.27$1.3364,800——
2023-04-20$1.29$1.3552,200——
2023-04-19$1.31$1.37125,000——
2023-04-18$1.30$1.36135,300——
2023-04-17$1.31$1.37215,200——
2023-04-14$1.30$1.36478,100——
2023-04-13$1.38$1.45253,200——
2023-04-12$1.40$1.47320,000——
2023-04-11$1.47$1.54325,700——
2023-04-10$1.36$1.43269,600——
2023-04-06$1.42$1.49607,300——
2023-04-05$1.51$1.58792,800——
2023-04-04$1.66$1.742,085,000——
2023-04-03$1.75$1.8415,903,200——
2023-03-31$1.76$1.8519,000——
2023-03-30$1.73$1.8113,700——
2023-03-29$1.70$1.7860,500——
2023-03-28$1.79$1.8851,500——
2023-03-27$1.84$1.9329,600——
2023-03-24$1.76$1.8522,000——
2023-03-23$1.72$1.8074,300——
2023-03-22$1.76$1.8514,300——
2023-03-21$1.81$1.9026,300——
2023-03-20$1.80$1.8926,800——
2023-03-17$1.73$1.8182,200——
2023-03-16$1.87$1.9624,100——
2023-03-15$1.84$1.93107,500——
2023-03-14$2.04$2.1424,800——
2023-03-13$2.08$2.1833,700——
2023-03-10$2.01$2.1132,500——
2023-03-09$2.07$2.1718,400——
2023-03-08$2.11$2.2150,300——
2023-03-07$2.11$2.2118,900——
2023-03-06$2.15$2.2594,300——
2023-03-03$2.14$2.2450,600——
2023-03-02$2.08$2.18204,900——
2023-03-01$2.13$2.2337,800——
2023-02-28$2.16$2.2736,800——
2023-02-27$2.20$2.3140,200——
2023-02-24$2.25$2.3620,900——
2023-02-23$2.26$2.3721,000——
2023-02-22$2.25$2.3624,000——
2023-02-21$2.32$2.4331,200——
2023-02-17$2.32$2.4350,200——
2023-02-16$2.34$2.4543,000——
2023-02-15$2.34$2.4518,700——
2023-02-14$2.36$2.4830,100——
2023-02-13$2.36$2.4870,000——
2023-02-10$2.39$2.5152,000——
2023-02-09$2.34$2.4545,700——
2023-02-08$2.42$2.5125,100——
2023-02-07$2.43$2.5224,900——
2023-02-06$2.42$2.5117,800——
2023-02-03$2.43$2.5248,100——
2023-02-02$2.42$2.5167,200——
2023-02-01$2.44$2.5342,000——
2023-01-31$2.43$2.5251,600——
2023-01-30$2.43$2.5221,600——
2023-01-27$2.43$2.5234,000——
2023-01-26$2.44$2.5331,100——
2023-01-25$2.43$2.5218,700——
2023-01-24$2.42$2.5136,400——
2023-01-23$2.52$2.6230,100——
2023-01-20$2.50$2.6029,900——
2023-01-19$2.56$2.6619,100——
2023-01-18$2.48$2.5833,200——
2023-01-17$2.58$2.6840,200——
2023-01-13$2.52$2.6288,300——
2023-01-12$2.49$2.5960,400——
2023-01-11$2.35$2.4430,500——
2023-01-10$2.32$2.4128,700——
2023-01-09$2.33$2.4241,000——
2023-01-06$2.31$2.4038,900——
2023-01-05$2.30$2.3917,200——
2023-01-04$2.28$2.3714,600——
2023-01-03$2.24$2.3320,600——