Big Sky Industrial Inc. BSIN
NASDAQ · Vereinigte Staaten · Energierohstoffe
$1,43+0,02 (+1,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,43 | +1,42 % | $1,40 | $1,49 | $1,40 | 505,11K |
| 2026-09-30 | $1,41 | +0,71 % | $1,40 | $1,46 | $1,39 | 435,90K |
| 2026-09-29 | $1,40 | +1,45 % | $1,38 | $1,42 | $1,38 | 606,40K |
| 2026-09-28 | $1,38 | -4,17 % | $1,45 | $1,45 | $1,38 | 706,90K |
| 2026-09-25 | $1,44 | -7,10 % | $1,55 | $1,55 | $1,44 | 725,00K |
| 2026-09-24 | $1,55 | +5,44 % | $1,48 | $1,61 | $1,48 | 1,23M |
| 2026-09-23 | $1,47 | -3,29 % | $1,52 | $1,53 | $1,47 | 526,00K |
| 2026-09-22 | $1,52 | -4,40 % | $1,57 | $1,63 | $1,52 | 862,10K |
| 2026-09-21 | $1,59 | +1,27 % | $1,54 | $1,62 | $1,53 | 415,20K |
| 2026-09-18 | $1,57 | 0,00 % | $1,55 | $1,61 | $1,55 | 355,00K |
| 2026-09-17 | $1,57 | +2,61 % | $1,53 | $1,60 | $1,52 | 771,50K |
| 2026-09-16 | $1,53 | -5,56 % | $1,59 | $1,60 | $1,51 | 811,10K |
| 2026-09-15 | $1,62 | -1,82 % | $1,63 | $1,67 | $1,60 | 1,09M |
| 2026-09-14 | $1,65 | +5,10 % | $1,59 | $1,65 | $1,58 | 1,07M |
| 2026-09-11 | $1,57 | -3,68 % | $1,62 | $1,63 | $1,55 | 695,50K |
| 2026-09-10 | $1,63 | +1,87 % | $1,62 | $1,64 | $1,58 | 1,10M |
| 2026-09-09 | $1,60 | +5,26 % | $1,53 | $1,65 | $1,52 | 1,14M |
| 2026-09-08 | $1,52 | -1,30 % | $1,54 | $1,60 | $1,52 | 517,00K |
| 2026-09-04 | $1,54 | -1,28 % | $1,55 | $1,55 | $1,51 | 301,50K |
| 2026-09-03 | $1,56 | +0,65 % | $1,54 | $1,57 | $1,52 | 399,90K |
| 2026-09-02 | $1,55 | +2,65 % | $1,51 | $1,57 | $1,44 | 1,03M |
| 2026-09-01 | $1,51 | -0,66 % | $1,53 | $1,55 | $1,49 | 668,10K |
| 2026-08-31 | $1,52 | +4,11 % | $1,48 | $1,52 | $1,47 | 619,90K |
| 2026-08-28 | $1,46 | -3,31 % | $1,51 | $1,54 | $1,46 | 843,00K |
| 2026-08-27 | $1,51 | -4,43 % | $1,59 | $1,62 | $1,50 | 858,20K |
| 2026-08-26 | $1,58 | +6,76 % | $1,48 | $1,59 | $1,45 | 2,08M |
| 2026-08-25 | $1,48 | 0,00 % | $1,48 | $1,52 | $1,46 | 1,08M |
| 2026-08-24 | $1,48 | +5,71 % | $1,38 | $1,48 | $1,37 | 915,00K |
| 2026-08-21 | $1,40 | 0,00 % | $1,40 | $1,45 | $1,37 | 910,30K |
| 2026-08-20 | $1,40 | 0,00 % | $1,41 | $1,46 | $1,38 | 668,50K |
| 2026-08-19 | $1,40 | +0,72 % | $1,37 | $1,46 | $1,37 | 1,09M |
| 2026-08-18 | $1,39 | -2,11 % | $1,42 | $1,42 | $1,37 | 484,90K |
| 2026-08-17 | $1,42 | -0,70 % | $1,49 | $1,51 | $1,41 | 1,15M |
| 2026-08-14 | $1,43 | +5,15 % | $1,35 | $1,43 | $1,35 | 1,34M |
| 2026-08-13 | $1,36 | -2,16 % | $1,37 | $1,40 | $1,31 | 599,40K |
| 2026-08-12 | $1,39 | -2,80 % | $1,36 | $1,42 | $1,30 | 1,66M |
| 2026-08-11 | $1,43 | +18,18 % | $1,20 | $1,50 | $1,19 | 3,32M |
| 2026-08-10 | $1,21 | 0,00 % | $1,21 | $1,24 | $1,19 | 649,10K |
| 2026-08-07 | $1,21 | +0,83 % | $1,22 | $1,25 | $1,17 | 966,70K |
| 2026-08-06 | $1,20 | 0,00 % | $1,19 | $1,27 | $1,19 | 2,12M |
| 2026-08-05 | $1,20 | +0,84 % | $1,18 | $1,22 | $1,18 | 1,24M |
| 2026-08-04 | $1,19 | +5,31 % | $1,13 | $1,20 | $1,12 | 1,83M |
| 2026-08-03 | $1,13 | -0,88 % | $1,14 | $1,16 | $1,10 | 1,99M |
| 2026-07-31 | $1,14 | +1,79 % | $1,14 | $1,20 | $1,13 | 1,23M |
| 2026-07-30 | $1,12 | 0,00 % | $1,12 | $1,16 | $1,12 | 1,18M |
| 2026-07-29 | $1,12 | +0,90 % | $1,11 | $1,19 | $1,11 | 1,76M |
| 2026-07-28 | $1,11 | -7,50 % | $1,17 | $1,19 | $1,09 | 1,71M |
| 2026-07-27 | $1,20 | -6,25 % | $1,25 | $1,26 | $1,19 | 986,20K |
| 2026-07-24 | $1,28 | -5,88 % | $1,38 | $1,38 | $1,26 | 1,86M |
| 2026-07-23 | $1,36 | 0,00 % | $1,38 | $1,49 | $1,35 | 1,86M |
| 2026-07-22 | $1,36 | -0,73 % | $1,38 | $1,42 | $1,34 | 1,71M |
| 2026-07-21 | $1,37 | 0,00 % | $1,38 | $1,43 | $1,37 | 2,89M |
| 2026-07-20 | $1,37 | -2,14 % | $1,38 | $1,43 | $1,32 | 2,59M |
| 2026-07-17 | $1,40 | +6,87 % | $1,30 | $1,41 | $1,29 | 2,99M |
| 2026-07-16 | $1,31 | +4,80 % | $1,25 | $1,35 | $1,25 | 1,87M |
| 2026-07-15 | $1,25 | +5,04 % | $1,20 | $1,32 | $1,18 | 2,79M |
| 2026-07-14 | $1,19 | -0,83 % | $1,20 | $1,21 | $1,12 | 2,24M |
| 2026-07-13 | $1,20 | +6,19 % | $1,12 | $1,22 | $1,12 | 1,85M |
| 2026-07-10 | $1,13 | +0,89 % | $1,12 | $1,13 | $1,09 | 1,65M |
| 2026-07-09 | $1,12 | +0,90 % | $1,11 | $1,14 | $1,08 | 1,50M |
| 2026-07-08 | $1,11 | -1,77 % | $1,12 | $1,16 | $1,10 | 2,17M |
| 2026-07-07 | $1,13 | +0,89 % | $1,12 | $1,15 | $1,10 | 1,79M |
| 2026-07-06 | $1,12 | +1,82 % | $1,10 | $1,17 | $1,09 | 1,88M |
| 2026-07-02 | $1,10 | +1,85 % | $1,09 | $1,15 | $1,09 | 1,84M |
| 2026-07-01 | $1,08 | -1,82 % | $1,10 | $1,11 | $1,07 | 1,61M |
| 2026-06-30 | $1,10 | +2,80 % | $1,06 | $1,11 | $1,05 | 2,40M |
| 2026-06-29 | $1,07 | +0,94 % | $1,03 | $1,11 | $1,03 | 2,80M |
| 2026-06-26 | $1,06 | 0,00 % | $1,05 | $1,10 | $1,04 | 3,76M |
| 2026-06-25 | $1,06 | +6,00 % | $1,01 | $1,09 | $1,01 | 1,21M |
| 2026-06-24 | $1,00 | -5,66 % | $1,06 | $1,07 | $1,00 | 2,46M |
| 2026-06-23 | $1,06 | +1,92 % | $1,03 | $1,07 | $1,03 | 1,28M |
| 2026-06-22 | $1,04 | +1,96 % | $1,03 | $1,06 | $1,02 | 1,45M |
| 2026-06-18 | $1,02 | -6,42 % | $1,07 | $1,08 | $1,02 | 3,08M |
| 2026-06-17 | $1,09 | +6,86 % | $1,02 | $1,09 | $1,02 | 1,99M |
| 2026-06-16 | $1,02 | 0,00 % | $1,02 | $1,06 | $1,00 | 2,46M |
| 2026-06-15 | $1,02 | -0,97 % | $1,01 | $1,06 | $1,00 | 2,39M |
| 2026-06-12 | $1,03 | -2,83 % | $1,07 | $1,13 | $1,03 | 1,91M |
| 2026-06-11 | $1,06 | -4,50 % | $1,12 | $1,16 | $1,06 | 2,59M |
| 2026-06-10 | $1,11 | +8,82 % | $1,01 | $1,19 | $1,01 | 3,41M |
| 2026-06-09 | $1,02 | +3,03 % | $0,99 | $1,08 | $0,99 | 3,48M |
| 2026-06-08 | $0,99 | 0,00 % | $0,98 | $1,07 | $0,98 | 1,98M |
| 2026-06-05 | $0,99 | -9,17 % | $1,06 | $1,07 | $0,96 | 1,05M |
| 2026-06-04 | $1,09 | +2,83 % | $1,05 | $1,09 | $1,04 | 997,90K |
| 2026-06-03 | $1,06 | -1,85 % | $1,08 | $1,08 | $1,03 | 787,80K |
| 2026-06-02 | $1,08 | +0,93 % | $1,04 | $1,09 | $1,03 | 1,13M |
| 2026-06-01 | $1,07 | +7,00 % | $0,98 | $1,07 | $0,98 | 2,31M |
| 2026-05-29 | $1,00 | -1,96 % | $1,01 | $1,01 | $1,00 | 551,00K |
| 2026-05-28 | $1,02 | +7,37 % | $0,96 | $1,03 | $0,95 | 2,92M |
| 2026-05-27 | $0,95 | -2,06 % | $0,94 | $0,96 | $0,91 | 518,60K |
| 2026-05-26 | $0,97 | 0,00 % | $0,95 | $0,99 | $0,94 | 1,34M |