BluSky AI, Inc. (BSAI)
OTCMKTS
· Delayed Price · Currency is USD
2.810
+0.400 (16.60%)
At close: Mar 5, 2026
BluSky AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 16.60% | 130 |
| Mar 3, 2026 | 4.00 | 4.00 | 2.41 | 2.41 | 2.41 | -43.29% | 2,213 |
| Mar 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 18.06% | 338 |
| Feb 27, 2026 | 4.00 | 4.40 | 3.60 | 3.60 | 3.60 | -4.00% | 623 |
| Feb 26, 2026 | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -6.25% | 272 |
| Feb 25, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 400 |
| Feb 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | 1,071 |
| Feb 19, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 559 |
| Feb 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 516 |
| Feb 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 385 |
| Feb 11, 2026 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | 21.43% | 1,887 |
| Feb 9, 2026 | 5.85 | 5.95 | 2.43 | 3.50 | 3.50 | -41.67% | 8,124 |
| Feb 6, 2026 | 3.73 | 6.00 | 3.50 | 6.00 | 6.00 | 52.00% | 2,284 |
| Jan 29, 2026 | 0.01 | 0.30 | 0.01 | 0.01 | 0.01 | 3.00% | 1,282 |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.99% | 722 |
| Jan 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 7.97% | 307 |
| Jan 15, 2026 | 3.01 | 5.00 | 3.01 | 3.01 | 3.01 | -51.76% | 660 |
| Jan 14, 2026 | 4.50 | 6.24 | 4.50 | 6.24 | 6.24 | 38.67% | 6,639 |
| Jan 12, 2026 | 5.25 | 5.32 | 3.82 | 4.50 | 4.50 | -15.49% | 2,392 |
| Jan 9, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.62% | 223 |
| Jan 8, 2026 | 4.70 | 5.70 | 4.64 | 5.58 | 5.58 | 31.55% | 10,946 |
| Jan 7, 2026 | 3.91 | 4.24 | 3.90 | 4.24 | 4.24 | 10.81% | 2,450 |
| Jan 6, 2026 | 4.10 | 4.13 | 3.82 | 3.83 | 3.83 | -6.59% | 1,564 |
| Jan 5, 2026 | 4.39 | 4.39 | 4.10 | 4.10 | 4.10 | -6.61% | 1,927 |
| Jan 2, 2026 | 5.75 | 5.75 | 4.39 | 4.39 | 4.39 | -18.70% | 6,714 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 166 |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10.50% | 407 |
| Dec 26, 2025 | 5.83 | 5.83 | 5.43 | 5.43 | 5.43 | -3.89% | 488 |
| Dec 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.36% | 126 |
| Dec 19, 2025 | 4.75 | 5.63 | 4.63 | 5.63 | 5.63 | -5.38% | 1,425 |
| Dec 18, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -6.00% | 838 |
| Dec 17, 2025 | 6.20 | 6.33 | 6.20 | 6.33 | 6.33 | 2.10% | 3,625 |
| Dec 16, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 2,602 |
| Dec 15, 2025 | 5.56 | 6.25 | 5.56 | 6.20 | 6.20 | 9.54% | 3,843 |
| Dec 12, 2025 | 6.00 | 6.00 | 4.02 | 5.66 | 5.66 | -4.71% | 3,824 |
| Dec 11, 2025 | 4.12 | 6.10 | 4.12 | 5.94 | 5.94 | 42.11% | 6,871 |
| Dec 10, 2025 | 4.12 | 4.18 | 4.08 | 4.18 | 4.18 | 9.42% | 2,033 |
| Dec 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.26% | 323 |
| Nov 28, 2025 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | - | 381 |
| Nov 26, 2025 | 3.55 | 3.83 | 3.55 | 3.83 | 3.83 | 9.43% | 862 |
| Nov 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 322 |
| Nov 24, 2025 | 3.95 | 3.95 | 3.55 | 3.55 | 3.55 | -10.13% | 301 |
| Nov 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.36% | 819 |
| Nov 18, 2025 | 4.00 | 4.13 | 4.00 | 4.13 | 4.13 | 4.56% | 630 |
| Nov 14, 2025 | 3.78 | 3.95 | 3.78 | 3.95 | 3.95 | 4.77% | 903 |
| Nov 13, 2025 | 3.44 | 3.77 | 3.44 | 3.77 | 3.77 | 7.71% | 750 |
| Nov 12, 2025 | 4.60 | 4.60 | 3.50 | 3.50 | 3.50 | -24.73% | 4,215 |
| Nov 10, 2025 | 4.63 | 4.65 | 4.63 | 4.65 | 4.65 | 0.04% | 2,814 |
| Nov 5, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 6.31% | 262 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.30 | 4.37 | 4.37 | -2.84% | 1,711 |
| Nov 3, 2025 | 4.87 | 4.87 | 4.25 | 4.50 | 4.50 | 10.84% | 516 |
| Oct 30, 2025 | 4.75 | 4.75 | 4.06 | 4.06 | 4.06 | -18.96% | 770 |
| Oct 29, 2025 | 5.26 | 5.27 | 5.01 | 5.01 | 5.01 | 0.20% | 821 |
| Oct 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | 321 |
| Oct 23, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 215 |
| Oct 22, 2025 | 4.30 | 5.00 | 4.30 | 4.75 | 4.75 | 10.47% | 1,703 |
| Oct 21, 2025 | 4.57 | 4.57 | 4.30 | 4.30 | 4.30 | -5.91% | 767 |
| Oct 20, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.22% | 269 |
| Oct 15, 2025 | 4.51 | 4.78 | 4.40 | 4.56 | 4.56 | -9.86% | 3,448 |
| Oct 14, 2025 | 4.51 | 5.06 | 4.51 | 5.06 | 5.06 | 1.18% | 1,160 |
| Oct 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 310 |
| Oct 10, 2025 | 5.07 | 5.28 | 4.51 | 5.00 | 5.00 | -0.60% | 1,902 |
| Oct 8, 2025 | 5.37 | 5.98 | 4.30 | 5.03 | 5.03 | -5.98% | 3,752 |
| Oct 7, 2025 | 5.15 | 5.35 | 5.02 | 5.35 | 5.35 | 6.79% | 1,007 |
| Oct 6, 2025 | 5.77 | 6.00 | 4.40 | 5.01 | 5.01 | -8.91% | 2,434 |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.30% | 249 |
| Oct 2, 2025 | 5.87 | 5.87 | 4.22 | 5.87 | 5.87 | 1.21% | 4,429 |
| Oct 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.01% | 1,152 |
| Sep 29, 2025 | 4.84 | 6.00 | 4.84 | 5.98 | 5.98 | 8.73% | 6,965 |
| Sep 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 101 |
| Sep 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 728 |
| Sep 23, 2025 | 5.65 | 6.00 | 5.25 | 6.00 | 6.00 | 9.09% | 8,337 |
| Sep 22, 2025 | 4.57 | 5.55 | 4.57 | 5.50 | 5.50 | 2.65% | 2,104 |
| Sep 19, 2025 | 5.94 | 6.00 | 4.22 | 5.36 | 5.36 | -4.32% | 16,844 |
| Sep 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.95% | 322 |
| Sep 17, 2025 | 5.82 | 5.90 | 5.80 | 5.83 | 5.83 | 0.17% | 2,377 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.80 | 5.82 | 5.82 | -1.36% | 923 |
| Sep 15, 2025 | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | 5.36% | 560 |
| Sep 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.18% | 250 |
| Sep 11, 2025 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | 0.10% | 788 |
| Sep 9, 2025 | 5.60 | 6.00 | 5.50 | 5.90 | 5.90 | 7.27% | 1,294 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.42% | 410 |
| Sep 5, 2025 | 5.01 | 6.00 | 5.01 | 5.94 | 5.94 | -0.98% | 1,307 |