Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

(CSE: BSKY )

0.4050 -0.0100 (-2.41%)
Official Closing Price Updated: 3:31 PM EST, Dec 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 09, 2024 0.4050 0.4250 0.3900 0.4050 166,500 -0.01(-2.41%)
Dec 06, 2024 0.4350 0.4350 0.4050 0.4150 293,133 -0.03(-5.68%)
Dec 05, 2024 0.4550 0.4600 0.4400 0.4400 105,400 -0.02(-3.30%)
Dec 04, 2024 0.4600 0.4600 0.4500 0.4550 122,388 +0.00(+0.00%)
Dec 03, 2024 0.4750 0.4750 0.4450 0.4550 130,400 -0.02(-4.21%)
Dec 02, 2024 0.4800 0.4800 0.4700 0.4750 272,700 -0.01(-1.04%)
Nov 29, 2024 0.4550 0.4800 0.4550 0.4800 56,000 -0.02(-4.00%)
Nov 28, 2024 0.4700 0.5000 0.4500 0.5000 64,375 +0.02(+4.17%)
Nov 27, 2024 0.4850 0.4850 0.4800 0.4800 164,000 -0.01(-2.04%)
Nov 26, 2024 0.4900 0.4900 0.4800 0.4900 90,000 -0.01(-1.01%)
Nov 25, 2024 0.4950 0.5000 0.4950 0.4950 448,000 +0.01(+2.06%)
Nov 22, 2024 0.4650 0.4850 0.4650 0.4850 62,900 +0.02(+5.43%)
Nov 21, 2024 0.4800 0.4850 0.4500 0.4600 124,857 -0.02(-4.17%)
Nov 20, 2024 0.5000 0.5000 0.4800 0.4800 181,810 -0.02(-3.03%)
Nov 19, 2024 0.5100 0.5100 0.4850 0.4950 193,900 -0.03(-4.81%)
Nov 18, 2024 0.5200 0.5200 0.5100 0.5200 97,223 +0.00(+0.00%)
Nov 15, 2024 0.5200 0.5200 0.5100 0.5200 230,450 +0.01(+1.96%)
Nov 14, 2024 0.5100 0.5100 0.5000 0.5100 237,500 +0.00(+0.00%)
Nov 13, 2024 0.4950 0.5100 0.4850 0.5100 337,264 +0.01(+2.00%)
Nov 12, 2024 0.5000 0.5000 0.4850 0.5000 329,350 +0.01(+1.01%)
Nov 11, 2024 0.4150 0.4950 0.4150 0.4950 241,000 +0.08(+17.86%)
Nov 08, 2024 0.4100 0.4200 0.3700 0.4200 286,026 +0.02(+5.00%)
Nov 07, 2024 0.4700 0.4700 0.3950 0.4000 444,909 -0.08(-16.67%)
Nov 06, 2024 0.4900 0.4900 0.4300 0.4800 174,325 -0.01(-2.04%)
Nov 05, 2024 0.4950 0.5000 0.4700 0.4900 163,600 -0.01(-2.00%)
Nov 04, 2024 0.5500 0.5700 0.4950 0.5000 376,796 -0.06(-10.71%)
Nov 01, 2024 0.5800 0.5800 0.5500 0.5600 170,910 -0.02(-3.45%)
Oct 31, 2024 0.5900 0.6000 0.5800 0.5800 529,785 -0.02(-3.33%)
Oct 30, 2024 0.6400 0.6500 0.5900 0.6000 255,124 -0.05(-7.69%)
Oct 29, 2024 0.6500 0.6700 0.6500 0.6500 578,561 -0.01(-1.52%)
Oct 28, 2024 0.6400 0.6600 0.6200 0.6600 539,674 +0.02(+3.13%)
Oct 25, 2024 0.6200 0.6400 0.6200 0.6400 692,567 +0.02(+3.23%)
Oct 24, 2024 0.6000 0.6200 0.5900 0.6200 361,609 +0.02(+3.33%)
Oct 23, 2024 0.6000 0.6000 0.5800 0.6000 266,210 +0.01(+1.69%)
Oct 22, 2024 0.6400 0.6500 0.5500 0.5900 709,143 -0.06(-9.23%)
Oct 21, 2024 0.6400 0.6500 0.6300 0.6500 958,278 +0.01(+1.56%)
Oct 18, 2024 0.6200 0.6400 0.6100 0.6400 327,000 +0.03(+4.92%)
Oct 17, 2024 0.5800 0.6100 0.5800 0.6100 733,650 +0.04(+7.02%)
Oct 16, 2024 0.5600 0.5800 0.5500 0.5700 273,149 +0.01(+1.79%)
Oct 15, 2024 0.5800 0.6000 0.5600 0.5600 608,875 +0.00(+0.00%)
Oct 11, 2024 0.5600 0 +0.06(+12.00%)
Oct 10, 2024 0.4950 0.5000 0.4950 0.5000 255,504 +0.01(+2.04%)
Oct 09, 2024 0.4750 0.4950 0.4700 0.4900 151,203 +0.01(+2.08%)
Oct 08, 2024 0.5000 0.5000 0.4800 0.4800 62,850 -0.02(-3.03%)
Oct 07, 2024 0.5300 0.5300 0.4900 0.4950 187,811 -0.04(-6.60%)
Oct 04, 2024 0.5200 0.5300 0.5100 0.5300 142,500 +0.04(+7.07%)
Oct 03, 2024 0.5300 0.5500 0.4900 0.4950 109,593 -0.03(-4.81%)
Oct 02, 2024 0.5400 0.5400 0.5200 0.5200 57,725 -0.01(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.